Stock Quote

Buckle Inc (NY: BKE )

43.13 USD +0.13 (+0.30%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 42.89 44.11 42.89 43.00 359,244 +0.49(+1.15%)
Sep 22, 2021 41.78 43.10 41.47 42.51 359,729 +1.35(+3.28%)
Sep 21, 2021 41.02 41.67 40.17 41.16 614,319 +0.59(+1.45%)
Sep 20, 2021 40.27 40.98 39.66 40.57 560,181 -0.58(-1.41%)
Sep 17, 2021 40.93 41.50 40.74 41.15 819,433 +0.33(+0.81%)
Sep 16, 2021 39.84 41.23 39.76 40.82 379,831 +1.10(+2.77%)
Sep 15, 2021 39.42 40.15 39.10 39.72 369,048 +0.44(+1.12%)
Sep 14, 2021 39.30 39.39 38.62 39.28 462,693 +0.19(+0.49%)
Sep 13, 2021 39.53 39.57 38.11 39.09 559,619 +0.11(+0.28%)
Sep 10, 2021 40.33 40.58 38.94 38.98 454,698 -1.16(-2.89%)
Sep 09, 2021 39.31 40.60 38.99 40.14 693,525 +1.05(+2.69%)
Sep 08, 2021 39.38 39.66 38.66 39.09 706,667 -0.18(-0.46%)
Sep 07, 2021 39.85 39.87 38.97 39.27 453,877 -0.60(-1.50%)
Sep 03, 2021 39.53 40.56 39.06 39.87 594,401 +0.00(+0.00%)
Sep 02, 2021 38.56 40.07 38.56 39.87 839,370 +1.37(+3.56%)
Sep 01, 2021 39.25 39.35 38.31 38.50 558,131 -0.23(-0.59%)
Aug 31, 2021 39.67 39.92 38.35 38.73 509,833 -0.75(-1.90%)
Aug 30, 2021 40.81 40.81 39.25 39.48 984,342 -1.06(-2.61%)
Aug 27, 2021 39.56 40.62 39.06 40.54 555,317 +1.15(+2.92%)
Aug 26, 2021 40.50 40.82 38.84 39.39 809,916 -2.04(-4.92%)
Aug 25, 2021 42.87 43.00 41.10 41.43 468,474 -1.69(-3.92%)
Aug 24, 2021 41.35 43.47 41.26 43.12 654,987 +2.07(+5.04%)
Aug 23, 2021 41.96 43.08 40.97 41.05 757,524 -0.69(-1.65%)
Aug 20, 2021 43.74 44.50 39.57 41.74 1,537,789 -1.30(-3.02%)
Aug 19, 2021 42.13 43.44 41.77 43.04 762,834 +0.01(+0.02%)
Aug 18, 2021 42.22 44.01 42.05 43.03 482,203 +0.59(+1.39%)
Aug 17, 2021 43.81 44.17 41.36 42.44 729,816 -2.02(-4.54%)
Aug 16, 2021 44.61 44.88 43.89 44.46 473,162 -0.79(-1.75%)
Aug 13, 2021 45.43 46.16 44.95 45.25 440,513 -0.47(-1.03%)
Aug 12, 2021 45.91 46.80 44.61 45.72 743,780 +0.57(+1.26%)
Aug 11, 2021 45.66 45.70 44.17 45.15 256,655 -0.15(-0.33%)
Aug 10, 2021 42.85 45.63 42.67 45.30 491,428 +2.55(+5.96%)
Aug 09, 2021 43.15 43.15 42.04 42.75 288,898 -0.34(-0.79%)
Aug 06, 2021 42.72 43.13 42.31 43.09 294,343 +1.02(+2.42%)
Aug 05, 2021 40.69 42.76 40.62 42.07 361,065 +1.47(+3.62%)
Aug 04, 2021 42.38 42.78 40.53 40.60 420,793 -2.49(-5.78%)
Aug 03, 2021 42.40 43.37 40.71 43.09 493,429 +0.82(+1.94%)
Aug 02, 2021 42.08 43.13 41.85 42.27 324,084 +0.19(+0.45%)
Jul 30, 2021 42.13 43.97 41.86 42.08 343,381 -0.09(-0.21%)
Jul 29, 2021 43.10 43.37 42.13 42.17 286,688 -0.23(-0.54%)
Jul 28, 2021 43.09 43.77 41.98 42.40 252,865 -0.21(-0.49%)
Jul 27, 2021 43.30 43.67 42.14 42.61 332,012 -1.12(-2.56%)
Jul 26, 2021 43.31 44.12 42.91 43.73 241,756 +0.53(+1.23%)
Jul 23, 2021 43.21 43.88 42.50 43.20 434,370 +0.25(+0.58%)
Jul 22, 2021 44.02 44.10 42.51 42.95 251,247 -1.07(-2.43%)
Jul 21, 2021 43.77 45.10 43.72 44.02 333,813 +0.76(+1.76%)
Jul 20, 2021 41.74 43.55 41.05 43.26 558,728 +1.52(+3.64%)
Jul 19, 2021 41.27 43.42 40.88 41.74 612,171 -0.84(-1.97%)
Jul 16, 2021 45.55 45.86 42.41 42.58 673,000 -2.46(-5.46%)
Jul 15, 2021 45.44 45.68 44.53 45.04 550,690 -0.85(-1.85%)
Jul 14, 2021 46.64 47.15 45.43 45.89 458,396 -0.81(-1.73%)
Jul 13, 2021 47.79 47.87 46.54 46.70 321,523 -1.16(-2.42%)
Jul 12, 2021 46.88 48.22 46.34 47.86 500,336 +0.42(+0.89%)
Jul 09, 2021 45.41 47.47 45.16 47.44 735,335 +2.58(+5.75%)
Jul 08, 2021 44.25 45.40 43.58 44.86 735,251 -0.57(-1.25%)
Jul 07, 2021 46.89 47.08 45.24 45.43 571,769 -1.44(-3.07%)
Jul 06, 2021 49.50 49.54 46.69 46.87 755,594 -2.57(-5.20%)
Jul 02, 2021 50.13 50.19 49.36 49.44 391,249 -0.70(-1.40%)
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.