Buckle, Inc. BKE
NYSE · United States · Retail Trade
$42.73-0.22 (-0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.70 | -0.58% | $42.69 | $42.83 | $42.30 | 74.19K |
| 2026-09-30 | $42.95 | -0.65% | $43.61 | $43.91 | $42.92 | 618.70K |
| 2026-09-29 | $43.23 | +0.37% | $42.99 | $43.28 | $42.30 | 412.50K |
| 2026-09-28 | $43.07 | +1.89% | $42.22 | $43.34 | $42.15 | 534.10K |
| 2026-09-25 | $42.27 | +1.76% | $41.59 | $42.35 | $41.39 | 333.60K |
| 2026-09-24 | $41.54 | +0.24% | $41.70 | $41.90 | $41.20 | 449.80K |
| 2026-09-23 | $41.44 | -0.74% | $41.53 | $42.08 | $41.43 | 432.70K |
| 2026-09-22 | $41.75 | +2.35% | $41.48 | $42.10 | $41.29 | 414.90K |
| 2026-09-21 | $40.79 | +1.24% | $40.88 | $40.97 | $40.28 | 599.60K |
| 2026-09-18 | $40.29 | -0.07% | $40.25 | $40.78 | $40.01 | 969.80K |
| 2026-09-17 | $40.32 | +0.65% | $40.52 | $40.52 | $39.70 | 494.50K |
| 2026-09-16 | $40.06 | +1.03% | $39.85 | $40.51 | $39.65 | 541.80K |
| 2026-09-15 | $39.65 | -1.54% | $40.43 | $40.76 | $39.44 | 633.40K |
| 2026-09-14 | $40.27 | -1.06% | $40.57 | $41.26 | $40.05 | 506.20K |
| 2026-09-11 | $40.70 | +1.02% | $40.93 | $41.44 | $40.15 | 446.30K |
| 2026-09-10 | $40.29 | -1.18% | $40.37 | $40.85 | $40.18 | 470.30K |
| 2026-09-09 | $40.77 | -2.91% | $41.70 | $42.07 | $40.74 | 654.40K |
| 2026-09-08 | $41.99 | -2.69% | $42.73 | $42.91 | $41.83 | 563.80K |
| 2026-09-04 | $43.15 | -0.60% | $43.23 | $43.81 | $42.76 | 348.90K |
| 2026-09-03 | $43.41 | +0.35% | $43.68 | $44.00 | $42.67 | 358.70K |
| 2026-09-02 | $43.26 | +1.86% | $42.77 | $43.67 | $42.51 | 585.60K |
| 2026-09-01 | $42.47 | -0.31% | $42.21 | $42.85 | $42.05 | 572.40K |
| 2026-08-31 | $42.60 | -1.91% | $43.43 | $43.85 | $42.47 | 438.20K |
| 2026-08-28 | $43.43 | +1.19% | $43.47 | $43.73 | $42.98 | 366.50K |
| 2026-08-27 | $42.92 | -2.83% | $43.67 | $43.71 | $42.64 | 373.30K |
| 2026-08-26 | $44.17 | +1.01% | $44.39 | $44.90 | $44.08 | 393.50K |
| 2026-08-25 | $43.73 | -1.53% | $44.50 | $44.50 | $43.01 | 453.90K |
| 2026-08-24 | $44.41 | +1.37% | $44.22 | $45.46 | $43.54 | 476.10K |
| 2026-08-21 | $43.81 | +2.74% | $43.08 | $44.88 | $42.56 | 676.00K |
| 2026-08-20 | $42.64 | -1.36% | $42.60 | $42.76 | $42.00 | 465.10K |
| 2026-08-19 | $43.23 | +0.28% | $43.19 | $43.73 | $42.97 | 387.60K |
| 2026-08-18 | $43.11 | -0.19% | $43.52 | $43.71 | $42.84 | 397.60K |
| 2026-08-17 | $43.19 | -2.09% | $43.80 | $43.82 | $43.06 | 433.70K |
| 2026-08-14 | $44.11 | -1.58% | $44.67 | $44.80 | $43.75 | 299.50K |
| 2026-08-13 | $44.82 | -1.10% | $45.72 | $45.75 | $44.42 | 322.90K |
| 2026-08-12 | $45.32 | -1.35% | $45.97 | $45.97 | $45.03 | 408.90K |
| 2026-08-11 | $45.94 | -1.52% | $46.06 | $46.56 | $45.37 | 365.50K |
| 2026-08-10 | $46.65 | +1.55% | $46.11 | $46.65 | $45.63 | 353.30K |
| 2026-08-07 | $45.94 | +0.48% | $45.49 | $45.96 | $45.08 | 331.50K |
| 2026-08-06 | $45.72 | +0.66% | $45.99 | $46.43 | $45.60 | 418.90K |
| 2026-08-05 | $45.42 | -0.37% | $46.10 | $46.45 | $45.34 | 466.60K |
| 2026-08-04 | $45.59 | -1.11% | $45.87 | $45.95 | $45.36 | 449.70K |
| 2026-08-03 | $46.10 | +5.32% | $44.66 | $46.12 | $44.51 | 395.10K |
| 2026-07-31 | $43.77 | -0.55% | $43.63 | $44.10 | $43.16 | 341.20K |
| 2026-07-30 | $44.01 | -2.20% | $44.91 | $45.13 | $43.74 | 320.00K |
| 2026-07-29 | $45.00 | -1.40% | $45.24 | $45.51 | $44.67 | 535.70K |
| 2026-07-28 | $45.64 | +4.65% | $44.14 | $45.83 | $44.06 | 519.90K |
| 2026-07-27 | $43.61 | +2.68% | $43.11 | $43.99 | $42.99 | 435.60K |
| 2026-07-24 | $42.47 | +1.14% | $41.96 | $42.80 | $41.80 | 338.50K |
| 2026-07-23 | $41.99 | -2.89% | $42.37 | $42.91 | $41.88 | 489.00K |
| 2026-07-22 | $43.24 | +1.41% | $42.95 | $43.50 | $42.43 | 387.60K |
| 2026-07-21 | $42.64 | -0.79% | $42.87 | $43.13 | $42.21 | 520.20K |
| 2026-07-20 | $42.98 | +1.20% | $42.78 | $43.02 | $42.33 | 370.30K |
| 2026-07-17 | $42.47 | -0.52% | $42.48 | $43.34 | $42.03 | 460.50K |
| 2026-07-16 | $42.69 | -1.25% | $43.37 | $44.24 | $42.63 | 536.70K |
| 2026-07-15 | $43.23 | +1.77% | $41.91 | $43.73 | $41.89 | 512.80K |
| 2026-07-14 | $42.48 | -0.16% | $42.93 | $42.93 | $41.97 | 462.10K |
| 2026-07-13 | $42.55 | -0.07% | $42.86 | $43.01 | $41.97 | 543.50K |
| 2026-07-10 | $42.58 | +2.41% | $42.03 | $42.65 | $41.58 | 517.30K |
| 2026-07-09 | $41.58 | +0.29% | $41.47 | $41.63 | $40.73 | 480.20K |
| 2026-07-08 | $41.46 | -2.88% | $42.43 | $42.51 | $41.40 | 857.50K |
| 2026-07-07 | $42.69 | +1.98% | $42.47 | $43.41 | $42.11 | 616.80K |
| 2026-07-06 | $41.86 | -0.78% | $41.95 | $42.75 | $41.31 | 535.70K |
| 2026-07-02 | $42.19 | +0.52% | $41.90 | $42.37 | $41.29 | 332.40K |
| 2026-07-01 | $41.97 | -0.55% | $42.25 | $42.87 | $41.97 | 498.20K |
| 2026-06-30 | $42.20 | +1.61% | $41.36 | $42.30 | $40.93 | 565.60K |
| 2026-06-29 | $41.53 | -3.95% | $42.93 | $43.24 | $41.08 | 779.00K |
| 2026-06-26 | $43.24 | +1.50% | $42.45 | $43.26 | $41.94 | 1.39M |
| 2026-06-25 | $42.60 | -4.42% | $44.36 | $44.71 | $42.29 | 532.00K |
| 2026-06-24 | $44.57 | +0.95% | $44.44 | $45.31 | $44.15 | 546.50K |
| 2026-06-23 | $44.15 | -1.49% | $44.55 | $44.87 | $44.10 | 408.00K |
| 2026-06-22 | $44.82 | -0.77% | $45.50 | $45.86 | $44.73 | 898.50K |
| 2026-06-18 | $45.17 | +2.26% | $44.62 | $45.42 | $44.49 | 825.30K |
| 2026-06-17 | $44.17 | -0.07% | $44.49 | $45.75 | $43.74 | 477.60K |
| 2026-06-16 | $44.20 | +0.43% | $44.32 | $45.11 | $43.97 | 381.40K |
| 2026-06-15 | $44.01 | -2.83% | $45.12 | $45.54 | $43.90 | 383.50K |
| 2026-06-12 | $45.29 | +0.42% | $45.49 | $45.67 | $44.96 | 328.30K |
| 2026-06-11 | $45.10 | +1.74% | $44.52 | $45.10 | $44.10 | 411.90K |
| 2026-06-10 | $44.33 | -0.07% | $44.53 | $45.27 | $44.10 | 424.40K |
| 2026-06-09 | $44.36 | -0.54% | $44.95 | $45.75 | $44.18 | 466.00K |
| 2026-06-08 | $44.60 | -0.49% | $44.62 | $45.30 | $44.41 | 401.80K |
| 2026-06-05 | $44.82 | +2.89% | $44.11 | $44.84 | $43.57 | 632.10K |
| 2026-06-04 | $43.56 | +0.09% | $44.60 | $44.83 | $43.14 | 475.20K |
| 2026-06-03 | $43.52 | -1.43% | $43.96 | $44.18 | $43.23 | 504.20K |
| 2026-06-02 | $44.15 | +1.08% | $43.92 | $44.71 | $43.82 | 649.60K |
| 2026-06-01 | $43.68 | -4.77% | $44.91 | $45.24 | $42.65 | 854.60K |
| 2026-05-29 | $45.87 | -9.13% | $48.00 | $50.64 | $45.48 | 931.40K |
| 2026-05-28 | $50.48 | +1.45% | $49.39 | $50.82 | $49.13 | 577.90K |
| 2026-05-27 | $49.76 | +1.65% | $49.69 | $51.06 | $49.48 | 530.80K |
| 2026-05-26 | $48.95 | -0.77% | $49.92 | $50.02 | $48.08 | 582.60K |