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

Buckle Inc (NY: BKE )

44.08 -0.44 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2007 5.408 5.434 5.324 5.366 631,568 -0.05(-0.95%)
Feb 27, 2007 5.489 5.506 5.350 5.417 1,057,973 -0.09(-1.72%)
Feb 26, 2007 5.598 5.615 5.458 5.512 811,005 -0.07(-1.23%)
Feb 23, 2007 5.677 5.677 5.574 5.580 717,106 -0.08(-1.48%)
Feb 22, 2007 5.664 5.686 5.622 5.664 893,971 +0.00(+0.08%)
Feb 21, 2007 5.680 5.706 5.610 5.660 417,400 -0.02(-0.27%)
Feb 20, 2007 5.625 5.714 5.576 5.675 491,362 +0.05(+0.88%)
Feb 16, 2007 5.629 5.650 5.598 5.625 614,846 -0.00(-0.06%)
Feb 15, 2007 5.618 5.675 5.604 5.629 859,241 +0.02(+0.44%)
Feb 14, 2007 5.638 5.667 5.598 5.604 555,677 -0.04(-0.63%)
Feb 13, 2007 5.644 5.692 5.635 5.639 1,291,505 +0.02(+0.39%)
Feb 12, 2007 5.745 5.745 5.579 5.618 2,219,209 -0.13(-2.22%)
Feb 09, 2007 5.629 5.811 5.629 5.745 2,984,834 +0.14(+2.47%)
Feb 08, 2007 5.392 5.607 5.378 5.607 2,764,235 +0.25(+4.73%)
Feb 07, 2007 5.181 5.360 5.164 5.353 1,245,771 +0.17(+3.36%)
Feb 06, 2007 5.206 5.229 5.156 5.179 523,519 -0.02(-0.42%)
Feb 05, 2007 5.255 5.269 5.189 5.201 540,241 -0.07(-1.24%)
Feb 02, 2007 5.271 5.276 5.241 5.266 627,066 +0.01(+0.21%)
Feb 01, 2007 5.237 5.273 5.221 5.255 487,503 +0.03(+0.66%)
Jan 31, 2007 5.302 5.302 5.156 5.221 717,749 -0.09(-1.78%)
Jan 30, 2007 5.318 5.322 5.198 5.316 1,005,235 +0.03(+0.50%)
Jan 29, 2007 5.137 5.325 5.131 5.290 1,325,521 +0.13(+2.53%)
Jan 26, 2007 5.198 5.198 5.088 5.159 421,902 -0.04(-0.75%)
Jan 25, 2007 5.333 5.356 5.164 5.198 812,934 -0.12(-2.22%)
Jan 24, 2007 5.223 5.327 5.134 5.316 758,910 +0.11(+2.15%)
Jan 23, 2007 5.123 5.227 5.084 5.204 552,461 +0.05(+0.93%)
Jan 22, 2007 5.232 5.232 5.094 5.156 665,011 -0.12(-2.24%)
Jan 19, 2007 5.287 5.293 5.184 5.274 753,765 -0.02(-0.47%)
Jan 18, 2007 5.386 5.391 5.282 5.299 568,539 -0.08(-1.45%)
Jan 17, 2007 5.343 5.400 5.263 5.377 1,154,444 +0.00(+0.06%)
Jan 16, 2007 5.520 5.520 5.349 5.374 934,489 -0.12(-2.15%)
Jan 12, 2007 5.364 5.504 5.351 5.492 2,142,636 +0.13(+2.38%)
Jan 11, 2007 5.323 5.385 5.270 5.364 1,556,088 +0.08(+1.51%)
Jan 10, 2007 5.376 5.376 5.255 5.284 572,077 -0.10(-1.87%)
Jan 09, 2007 5.235 5.388 5.209 5.385 1,226,155 +0.19(+3.61%)
Jan 08, 2007 5.214 5.276 5.089 5.197 1,135,471 -0.03(-0.54%)
Jan 05, 2007 5.390 5.390 5.145 5.225 2,277,696 -0.20(-3.76%)
Jan 04, 2007 5.478 5.483 5.338 5.430 886,574 -0.06(-1.17%)
Jan 03, 2007 5.287 5.494 5.279 5.494 1,997,928 +0.22(+4.23%)
Dec 29, 2006 5.245 5.341 5.224 5.271 1,123,895 +0.02(+0.39%)
Dec 28, 2006 5.282 5.292 5.190 5.250 571,112 -0.03(-0.51%)
Dec 27, 2006 5.162 5.277 5.138 5.277 469,817 +0.14(+2.70%)
Dec 26, 2006 5.204 5.224 5.120 5.138 548,923 -0.14(-2.61%)
Dec 22, 2006 5.167 5.312 5.149 5.276 739,937 +0.12(+2.41%)
Dec 21, 2006 5.157 5.186 5.127 5.152 1,234,837 +0.01(+0.22%)
Dec 20, 2006 5.186 5.256 5.108 5.140 1,554,159 -0.29(-5.42%)
Dec 19, 2006 5.380 5.435 5.312 5.435 1,514,605 +0.07(+1.37%)
Dec 18, 2006 5.411 5.699 5.352 5.361 1,903,386 -0.04(-0.73%)
Dec 15, 2006 5.385 5.450 5.372 5.401 1,720,090 +0.02(+0.29%)
Dec 14, 2006 5.291 5.416 5.291 5.385 1,424,886 +0.07(+1.31%)
Dec 13, 2006 5.263 5.480 5.255 5.316 2,603,771 +0.29(+5.73%)
Dec 12, 2006 4.986 5.049 4.975 5.027 772,738 +0.01(+0.27%)
Dec 11, 2006 4.872 5.025 4.862 5.014 508,405 +0.15(+3.13%)
Dec 08, 2006 4.800 4.872 4.799 4.862 574,006 +0.05(+1.03%)
Dec 07, 2006 4.802 4.844 4.781 4.812 460,169 +0.01(+0.19%)
Dec 06, 2006 4.802 4.838 4.786 4.802 745,726 +0.00(+0.00%)
Dec 05, 2006 4.821 4.851 4.789 4.802 1,032,247 -0.01(-0.13%)
Dec 04, 2006 4.759 4.838 4.741 4.809 1,274,391 +0.05(+1.05%)
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.