Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Buckle Inc (NY: BKE )

37.57 +0.86 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.53 11.77 10.49 10.71 2,653,129 -0.96(-8.25%)
Nov 29, 2017 11.17 11.77 11.00 11.67 2,041,774 +0.51(+4.53%)
Nov 28, 2017 10.49 11.26 10.49 11.17 2,330,638 +0.70(+6.67%)
Nov 27, 2017 10.28 10.76 10.25 10.47 1,780,899 +0.26(+2.59%)
Nov 24, 2017 10.40 10.47 10.13 10.21 617,301 -0.07(-0.70%)
Nov 22, 2017 10.16 10.40 9.989 10.28 1,129,586 +0.14(+1.43%)
Nov 21, 2017 10.45 10.45 10.08 10.13 2,313,805 -0.31(-3.00%)
Nov 20, 2017 10.01 10.57 9.940 10.45 2,270,843 +0.46(+4.58%)
Nov 17, 2017 9.892 10.57 9.868 9.989 3,454,736 +0.41(+4.27%)
Nov 16, 2017 9.194 9.676 9.098 9.579 1,648,423 +0.43(+4.74%)
Nov 15, 2017 9.098 9.267 8.954 9.146 1,070,038 -0.05(-0.52%)
Nov 14, 2017 9.026 9.194 8.930 9.194 873,368 +0.05(+0.53%)
Nov 13, 2017 9.098 9.218 9.038 9.146 1,049,475 +0.00(+0.00%)
Nov 10, 2017 9.026 9.267 9.026 9.146 743,701 +0.12(+1.33%)
Nov 09, 2017 8.641 9.050 8.641 9.026 1,087,291 +0.31(+3.59%)
Nov 08, 2017 8.520 8.809 8.400 8.713 1,104,708 +0.14(+1.69%)
Nov 07, 2017 8.978 8.978 8.448 8.569 2,165,384 -0.43(-4.81%)
Nov 06, 2017 8.520 9.339 8.520 9.002 1,740,683 +0.46(+5.35%)
Nov 03, 2017 8.520 8.617 8.400 8.544 793,624 +0.00(+0.00%)
Nov 02, 2017 7.943 8.665 7.943 8.544 1,552,681 +0.55(+6.93%)
Nov 01, 2017 7.919 8.063 7.774 7.991 812,806 +0.07(+0.91%)
Oct 31, 2017 7.919 8.063 7.883 7.919 745,043 +0.00(+0.00%)
Oct 30, 2017 8.304 8.304 7.726 7.919 1,038,610 -0.39(-4.64%)
Oct 27, 2017 8.232 8.388 8.039 8.304 1,139,919 -0.05(-0.58%)
Oct 26, 2017 8.087 8.400 8.063 8.352 580,673 +0.22(+2.66%)
Oct 25, 2017 8.135 8.304 7.919 8.135 768,544 +0.00(+0.00%)
Oct 24, 2017 8.111 8.135 7.955 8.135 661,803 +0.07(+0.90%)
Oct 23, 2017 8.015 8.135 7.834 8.063 768,035 +0.07(+0.90%)
Oct 20, 2017 7.846 8.015 7.801 7.991 911,631 +0.24(+3.11%)
Oct 19, 2017 7.702 7.774 7.606 7.750 441,889 +0.02(+0.31%)
Oct 18, 2017 7.534 7.762 7.437 7.726 682,445 +0.19(+2.56%)
Oct 17, 2017 7.413 7.558 7.389 7.534 511,227 +0.12(+1.62%)
Oct 16, 2017 7.413 7.510 7.269 7.413 801,960 -0.07(-0.96%)
Oct 13, 2017 7.413 7.693 7.413 7.485 637,132 +0.10(+1.30%)
Oct 12, 2017 7.678 7.678 7.341 7.389 961,779 -0.29(-3.76%)
Oct 11, 2017 7.868 7.939 7.631 7.678 908,053 -0.24(-2.99%)
Oct 10, 2017 7.820 7.939 7.796 7.915 519,658 +0.12(+1.52%)
Oct 09, 2017 8.105 8.199 7.725 7.796 722,247 -0.33(-4.08%)
Oct 06, 2017 8.199 8.294 8.033 8.128 772,343 -0.07(-0.87%)
Oct 05, 2017 7.773 8.223 7.773 8.199 1,004,145 +0.45(+5.81%)
Oct 04, 2017 7.939 8.057 7.749 7.749 805,755 -0.21(-2.68%)
Oct 03, 2017 7.986 8.057 7.879 7.962 927,334 +0.00(+0.00%)
Oct 02, 2017 7.986 7.986 7.796 7.962 741,759 -0.02(-0.30%)
Sep 29, 2017 7.915 8.010 7.844 7.986 693,570 +0.05(+0.60%)
Sep 28, 2017 8.105 8.128 7.749 7.939 1,258,995 -0.17(-2.05%)
Sep 27, 2017 7.986 8.105 7.749 8.105 1,329,150 +0.12(+1.48%)
Sep 26, 2017 7.868 8.057 7.737 7.986 1,318,841 +0.17(+2.12%)
Sep 25, 2017 7.536 7.927 7.536 7.820 1,225,591 +0.26(+3.45%)
Sep 22, 2017 7.323 7.571 7.323 7.559 650,534 +0.17(+2.24%)
Sep 21, 2017 7.512 7.536 7.323 7.394 1,090,918 -0.07(-0.95%)
Sep 20, 2017 7.465 7.619 7.251 7.465 1,308,690 -0.02(-0.32%)
Sep 19, 2017 7.441 7.512 7.251 7.488 1,426,975 +0.07(+0.96%)
Sep 18, 2017 7.441 7.488 7.275 7.417 1,633,708 -0.05(-0.63%)
Sep 15, 2017 7.062 7.465 6.967 7.465 2,461,462 +0.45(+6.42%)
Sep 14, 2017 7.062 7.062 6.920 7.014 495,917 -0.05(-0.67%)
Sep 13, 2017 6.872 7.180 6.872 7.062 1,152,056 +0.19(+2.76%)
Sep 12, 2017 6.825 7.038 6.825 6.872 1,005,080 +0.05(+0.69%)
Sep 11, 2017 6.801 6.908 6.777 6.825 589,891 +0.02(+0.35%)
Sep 08, 2017 7.014 7.014 6.754 6.801 899,031 -0.21(-3.04%)
Sep 07, 2017 7.062 7.109 6.920 7.014 819,544 +0.00(+0.00%)
Sep 06, 2017 6.872 7.109 6.872 7.014 800,282 +0.14(+2.07%)
Sep 05, 2017 6.872 6.943 6.742 6.872 1,519,369 -0.02(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.