Stock Quote

Buckle Inc (NY: BKE )

26.77 USD -1.28 (-4.56%)
Streaming Delayed Price Updated: 12:18 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 28.41 28.70 27.80 28.05 164,200 -0.49(-1.72%)
Nov 25, 2020 27.88 28.72 27.51 28.54 382,000 +0.41(+1.46%)
Nov 24, 2020 28.65 28.65 27.51 28.13 424,749 +0.21(+0.75%)
Nov 23, 2020 28.26 28.78 27.82 27.92 636,061 +0.11(+0.40%)
Nov 20, 2020 29.16 29.50 27.05 27.81 895,100 -1.00(-3.47%)
Nov 19, 2020 27.58 28.90 27.09 28.81 577,313 +1.24(+4.50%)
Nov 18, 2020 27.92 28.55 27.56 27.57 340,902 -0.18(-0.65%)
Nov 17, 2020 27.38 27.92 27.28 27.75 391,451 +0.04(+0.14%)
Nov 16, 2020 27.54 28.16 27.40 27.71 544,643 +0.21(+0.76%)
Nov 13, 2020 27.65 28.11 26.79 27.50 318,300 +0.04(+0.15%)
Nov 12, 2020 28.71 28.71 27.08 27.46 476,200 -1.59(-5.47%)
Nov 11, 2020 30.78 30.79 28.85 29.05 500,958 -2.00(-6.44%)
Nov 10, 2020 29.49 31.20 29.35 31.05 558,293 +1.85(+6.34%)
Nov 09, 2020 27.08 29.72 27.02 29.20 731,630 +3.91(+15.46%)
Nov 06, 2020 25.61 26.13 25.15 25.29 310,400 -0.28(-1.10%)
Nov 05, 2020 25.87 26.15 24.96 25.57 351,642 -0.38(-1.46%)
Nov 04, 2020 25.59 25.97 24.87 25.95 551,324 -0.15(-0.57%)
Nov 03, 2020 25.41 26.26 25.02 26.10 770,236 +1.20(+4.82%)
Nov 02, 2020 24.25 25.07 23.98 24.90 406,762 +0.94(+3.92%)
Oct 30, 2020 23.62 24.12 23.49 23.96 446,000 +0.35(+1.48%)
Oct 29, 2020 22.98 23.74 22.80 23.61 387,232 +0.55(+2.39%)
Oct 28, 2020 23.33 23.82 22.91 23.06 481,041 -0.86(-3.60%)
Oct 27, 2020 23.77 24.57 23.55 23.92 386,087 +0.06(+0.25%)
Oct 26, 2020 24.57 24.59 23.65 23.86 349,218 -1.08(-4.33%)
Oct 23, 2020 24.31 25.08 24.11 24.94 384,100 +0.63(+2.59%)
Oct 22, 2020 23.19 24.74 23.17 24.31 493,414 +1.21(+5.24%)
Oct 21, 2020 22.80 23.27 22.52 23.10 215,207 +0.35(+1.54%)
Oct 20, 2020 22.79 23.53 22.67 22.75 307,110 +0.22(+0.98%)
Oct 19, 2020 23.02 23.36 22.46 22.53 311,077 -0.39(-1.70%)
Oct 16, 2020 23.59 23.60 22.88 22.92 219,600 -0.68(-2.88%)
Oct 15, 2020 23.17 23.65 23.05 23.60 240,248 +0.13(+0.55%)
Oct 14, 2020 23.37 23.84 23.19 23.47 329,296 -0.16(-0.68%)
Oct 13, 2020 23.31 23.78 23.00 23.63 397,554 +0.26(+1.11%)
Oct 12, 2020 23.50 23.85 23.28 23.37 282,338 -0.16(-0.68%)
Oct 09, 2020 23.82 24.16 23.48 23.53 295,200 -0.28(-1.18%)
Oct 08, 2020 24.28 24.38 23.45 23.81 414,808 +0.01(+0.04%)
Oct 07, 2020 23.41 24.56 23.41 23.80 783,784 +0.93(+4.07%)
Oct 06, 2020 23.24 23.90 22.75 22.87 932,223 -0.33(-1.42%)
Oct 05, 2020 21.75 23.57 21.69 23.20 989,670 +1.73(+8.06%)
Oct 02, 2020 20.29 21.66 20.20 21.47 481,000 +0.25(+1.18%)
Oct 01, 2020 20.30 21.32 20.30 21.22 727,146 +0.83(+4.07%)
Sep 30, 2020 20.53 20.99 20.20 20.39 608,660 +0.11(+0.54%)
Sep 29, 2020 20.70 20.70 19.76 20.28 349,050 -0.51(-2.45%)
Sep 28, 2020 20.62 21.33 20.57 20.79 506,958 +0.48(+2.36%)
Sep 25, 2020 20.22 20.60 20.20 20.31 303,000 -0.06(-0.29%)
Sep 24, 2020 20.10 20.68 19.75 20.37 418,650 +0.24(+1.19%)
Sep 23, 2020 20.80 21.25 20.12 20.13 300,775 -0.48(-2.33%)
Sep 22, 2020 20.33 20.77 20.16 20.61 264,208 +0.22(+1.08%)
Sep 21, 2020 21.20 21.27 20.22 20.39 296,268 -1.17(-5.43%)
Sep 18, 2020 21.72 21.82 21.45 21.56 716,400 -0.16(-0.74%)
Sep 17, 2020 21.68 21.92 21.40 21.72 299,742 -0.21(-0.96%)
Sep 16, 2020 21.50 22.14 21.35 21.93 353,045 +0.63(+2.96%)
Sep 15, 2020 22.15 22.39 21.23 21.30 371,838 -0.67(-3.05%)
Sep 14, 2020 21.07 22.00 21.07 21.97 477,880 +1.21(+5.83%)
Sep 11, 2020 20.82 20.97 20.31 20.76 245,800 +0.23(+1.12%)
Sep 10, 2020 21.00 21.25 20.47 20.53 423,231 -0.30(-1.44%)
Sep 09, 2020 20.60 20.86 20.36 20.83 351,800 +0.17(+0.82%)
Sep 08, 2020 20.45 20.84 20.21 20.66 402,965 +0.09(+0.44%)
Sep 04, 2020 20.41 20.69 19.93 20.57 634,000 +0.50(+2.49%)
Sep 03, 2020 20.29 20.71 19.72 20.07 775,929 -0.03(-0.15%)
Sep 02, 2020 19.33 20.21 19.17 20.10 634,277 +0.98(+5.13%)
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.