Stock Quote

Buckle Inc (NY: BKE )

38.44 USD +0.17 (+0.44%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 38.00 38.72 36.76 38.44 525,601 +0.17(+0.44%)
Feb 25, 2021 39.45 40.19 38.06 38.27 447,834 -1.15(-2.92%)
Feb 24, 2021 39.30 40.40 38.55 39.42 595,770 +0.42(+1.08%)
Feb 23, 2021 39.09 39.52 37.63 39.00 343,405 -0.16(-0.41%)
Feb 22, 2021 38.45 39.71 38.10 39.16 326,965 +0.59(+1.53%)
Feb 19, 2021 38.41 38.93 37.93 38.57 305,600 +0.47(+1.23%)
Feb 18, 2021 38.49 38.49 37.25 38.10 336,307 -0.60(-1.55%)
Feb 17, 2021 37.92 39.19 37.74 38.70 266,214 +0.00(+0.00%)
Feb 16, 2021 39.21 39.26 37.92 38.70 314,063 -0.19(-0.49%)
Feb 12, 2021 39.61 39.86 38.69 38.89 338,500 -1.12(-2.80%)
Feb 11, 2021 40.31 40.82 39.30 40.01 518,935 -0.16(-0.40%)
Feb 10, 2021 39.69 40.86 38.87 40.17 380,665 +0.96(+2.45%)
Feb 09, 2021 38.94 39.50 38.53 39.21 390,573 +0.15(+0.38%)
Feb 08, 2021 40.55 40.62 38.86 39.06 657,602 -1.33(-3.29%)
Feb 05, 2021 41.31 41.31 39.37 40.39 451,200 -0.63(-1.54%)
Feb 04, 2021 39.78 41.41 39.65 41.02 463,596 +1.95(+4.99%)
Feb 03, 2021 38.10 39.27 37.97 39.07 321,510 +0.98(+2.57%)
Feb 02, 2021 37.90 38.67 36.51 38.09 416,793 +0.51(+1.36%)
Feb 01, 2021 39.32 39.32 35.77 37.58 678,215 -1.74(-4.43%)
Jan 29, 2021 39.85 42.36 38.68 39.32 1,420,700 -0.75(-1.87%)
Jan 28, 2021 36.81 40.39 36.45 40.07 2,118,115 +3.90(+10.78%)
Jan 27, 2021 34.05 36.71 33.46 36.17 1,123,035 +1.68(+4.87%)
Jan 26, 2021 34.84 35.13 33.32 34.49 546,448 -0.05(-0.14%)
Jan 25, 2021 33.94 35.51 33.89 34.54 440,022 +0.74(+2.19%)
Jan 22, 2021 33.24 33.81 32.90 33.80 302,700 +0.34(+1.02%)
Jan 21, 2021 33.00 33.88 32.83 33.46 310,859 +0.76(+2.32%)
Jan 20, 2021 32.35 33.00 32.30 32.70 262,940 +0.46(+1.43%)
Jan 19, 2021 33.44 33.51 32.08 32.24 271,035 -0.75(-2.27%)
Jan 15, 2021 33.03 33.65 32.35 32.99 314,700 -0.56(-1.67%)
Jan 14, 2021 33.26 33.84 33.15 33.55 350,142 +0.46(+1.39%)
Jan 13, 2021 33.43 33.87 32.97 33.09 354,906 -0.85(-2.50%)
Jan 12, 2021 33.53 34.54 33.48 33.94 485,056 +0.39(+1.16%)
Jan 11, 2021 32.49 33.99 32.49 33.55 369,334 +0.72(+2.19%)
Jan 08, 2021 32.78 33.00 32.21 32.83 371,900 +0.13(+0.40%)
Jan 07, 2021 32.58 33.11 32.50 32.70 364,283 +0.25(+0.77%)
Jan 06, 2021 30.85 32.60 30.84 32.45 813,100 +2.31(+7.66%)
Jan 05, 2021 28.66 30.61 28.42 30.14 519,688 +1.47(+5.13%)
Jan 04, 2021 29.50 29.73 28.44 28.67 342,264 -0.53(-1.82%)
Dec 31, 2020 29.20 29.20 29.20 399,204 +0.14(+0.48%)
Dec 30, 2020 29.77 30.50 28.98 29.06 399,204 -0.79(-2.65%)
Dec 29, 2020 30.24 30.30 29.35 29.85 278,148 -0.48(-1.58%)
Dec 28, 2020 30.15 30.52 29.81 30.33 463,841 +0.27(+0.90%)
Dec 24, 2020 30.15 30.56 29.75 30.06 170,800 +0.09(+0.30%)
Dec 23, 2020 29.19 30.18 29.19 29.97 343,661 +0.98(+3.38%)
Dec 22, 2020 29.99 30.10 28.85 28.99 419,392 -0.85(-2.85%)
Dec 21, 2020 29.57 30.11 29.13 29.84 500,040 -0.24(-0.80%)
Dec 18, 2020 30.25 30.83 29.79 30.08 1,790,400 -2.39(-7.36%)
Dec 17, 2020 32.80 33.12 31.92 32.47 712,819 -0.20(-0.61%)
Dec 16, 2020 32.92 33.50 32.51 32.67 423,539 -0.19(-0.58%)
Dec 15, 2020 32.52 33.20 32.17 32.86 404,035 +0.75(+2.34%)
Dec 14, 2020 32.85 33.50 32.10 32.11 593,224 -0.30(-0.93%)
Dec 11, 2020 31.76 32.53 31.70 32.41 432,300 +0.51(+1.60%)
Dec 10, 2020 31.91 32.50 31.50 31.90 578,196 -0.40(-1.24%)
Dec 09, 2020 31.50 32.98 31.50 32.30 631,982 +1.20(+3.86%)
Dec 08, 2020 30.16 32.62 29.76 31.10 1,395,149 +1.58(+5.35%)
Dec 07, 2020 28.12 29.95 27.70 29.52 634,775 +1.21(+4.27%)
Dec 04, 2020 28.06 28.37 27.73 28.31 248,700 +0.22(+0.78%)
Dec 03, 2020 27.98 28.49 27.79 28.09 255,296 +0.23(+0.83%)
Dec 02, 2020 27.64 28.31 27.27 27.86 348,348 +0.31(+1.13%)
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.