Buckle Inc (NY: BKE )

43.24 -0.61 (-1.38%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.676 8.862 8.553 8.862 3,042,798 +0.23(+2.70%)
May 28, 2009 8.956 9.040 8.471 8.629 4,208,152 -0.18(-2.08%)
May 27, 2009 9.001 9.246 8.793 8.813 3,969,477 -0.12(-1.39%)
May 26, 2009 8.570 8.966 8.419 8.936 4,692,775 +0.41(+4.79%)
May 22, 2009 8.669 8.773 8.419 8.528 4,843,661 -0.03(-0.41%)
May 21, 2009 8.538 8.842 8.258 8.562 7,906,751 +0.43(+5.30%)
May 20, 2009 8.174 8.669 8.124 8.131 5,123,974 -0.01(-0.09%)
May 19, 2009 8.216 8.297 7.975 8.139 4,025,189 -0.06(-0.70%)
May 18, 2009 7.909 8.231 7.876 8.196 3,471,696 +0.35(+4.52%)
May 15, 2009 7.698 8.183 7.668 7.842 4,286,119 +0.05(+0.67%)
May 14, 2009 7.579 8.050 7.579 7.790 3,974,011 +0.12(+1.55%)
May 13, 2009 7.755 7.921 7.532 7.671 4,964,985 -0.25(-3.16%)
May 12, 2009 8.287 8.483 7.663 7.921 8,057,068 -0.55(-6.55%)
May 11, 2009 8.327 8.597 8.084 8.476 3,912,561 +0.01(+0.12%)
May 08, 2009 8.949 9.028 8.124 8.466 6,411,936 -0.28(-3.26%)
May 07, 2009 9.516 9.682 7.958 8.751 10,637,793 -0.38(-4.12%)
May 06, 2009 9.486 9.551 8.974 9.127 5,707,832 -0.15(-1.65%)
May 05, 2009 9.372 9.578 9.107 9.281 4,604,578 -0.25(-2.60%)
May 04, 2009 9.484 9.575 9.391 9.528 3,878,356 +0.48(+5.28%)
May 01, 2009 9.263 9.268 8.969 9.050 2,467,685 -0.21(-2.22%)
Apr 30, 2009 9.117 9.486 9.040 9.256 4,698,843 +0.24(+2.69%)
Apr 29, 2009 8.798 9.236 8.753 9.013 3,056,881 +0.27(+3.03%)
Apr 28, 2009 8.520 8.850 8.483 8.748 1,960,421 +0.18(+2.08%)
Apr 27, 2009 8.669 8.884 8.473 8.570 2,607,040 -0.15(-1.70%)
Apr 24, 2009 8.780 8.959 8.674 8.718 3,556,252 +0.04(+0.43%)
Apr 23, 2009 9.080 9.117 8.471 8.681 3,654,280 -0.24(-2.69%)
Apr 22, 2009 8.550 9.250 8.550 8.922 3,802,958 +0.27(+3.09%)
Apr 21, 2009 8.149 8.728 8.129 8.654 2,641,714 +0.40(+4.86%)
Apr 20, 2009 8.466 8.466 8.129 8.253 2,414,250 -0.26(-3.03%)
Apr 17, 2009 8.387 8.580 8.310 8.510 2,286,195 +0.04(+0.53%)
Apr 16, 2009 8.337 8.540 8.253 8.466 2,900,197 +0.18(+2.21%)
Apr 15, 2009 8.317 8.463 8.139 8.283 2,127,000 -0.13(-1.50%)
Apr 14, 2009 8.595 8.681 8.322 8.409 4,226,196 -0.36(-4.15%)
Apr 13, 2009 9.026 9.045 8.525 8.773 5,827,856 -0.34(-3.68%)
Apr 09, 2009 8.426 9.108 8.404 9.108 8,993,370 +0.81(+9.70%)
Apr 08, 2009 7.707 8.340 7.680 8.303 5,106,561 +0.63(+8.22%)
Apr 07, 2009 8.074 8.074 7.576 7.672 4,571,057 -0.46(-5.64%)
Apr 06, 2009 8.640 8.640 7.948 8.130 4,106,184 -0.52(-6.01%)
Apr 03, 2009 8.419 8.667 8.340 8.650 3,262,755 +0.24(+2.84%)
Apr 02, 2009 7.946 8.574 7.864 8.411 6,466,646 +0.61(+7.83%)
Apr 01, 2009 7.753 8.012 7.662 7.800 4,647,672 -0.07(-0.85%)
Mar 31, 2009 8.084 8.130 7.761 7.867 3,461,099 -0.14(-1.78%)
Mar 30, 2009 8.042 8.056 7.813 8.010 4,035,102 +0.05(+0.62%)
Mar 26, 2009 7.586 8.005 7.586 7.960 5,527,781 +0.41(+5.45%)
Mar 25, 2009 7.684 7.800 7.206 7.549 7,490,454 -0.05(-0.65%)
Mar 24, 2009 7.684 8.059 7.546 7.598 4,229,683 -0.12(-1.60%)
Mar 23, 2009 7.583 7.773 7.542 7.721 4,293,411 +0.60(+8.44%)
Mar 20, 2009 7.404 7.404 6.965 7.120 7,233,914 -0.35(-4.65%)
Mar 19, 2009 7.514 7.534 7.310 7.468 6,631,800 +0.12(+1.64%)
Mar 18, 2009 7.108 7.473 7.014 7.347 4,467,564 +0.23(+3.18%)
Mar 17, 2009 6.758 7.120 6.729 7.120 5,145,340 +0.38(+5.59%)
Mar 16, 2009 6.881 7.002 6.679 6.743 4,352,800 -0.05(-0.80%)
Mar 13, 2009 6.738 6.908 6.603 6.797 0 +0.11(+1.70%)
Mar 12, 2009 6.049 6.857 5.913 6.684 9,609,783 +0.69(+11.51%)
Mar 11, 2009 5.962 6.283 5.423 5.994 9,985,093 +0.11(+1.93%)
Mar 10, 2009 5.775 5.982 5.731 5.881 4,200,967 +0.25(+4.46%)
Mar 09, 2009 5.839 5.962 5.575 5.630 4,391,587 -0.02(-0.39%)
Mar 06, 2009 5.960 6.113 5.470 5.652 0 -0.22(-3.73%)
Mar 05, 2009 5.856 6.007 5.647 5.871 5,468,465 +0.45(+8.32%)
Mar 04, 2009 5.487 5.575 5.258 5.420 3,525,229 -0.31(-5.42%)
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.