Buckle, Inc. (The) Common Stock (NY:BKE)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2026	56.26	56.73	55.73	56.50	308,930	+0.35(+0.62%)
Apr 24, 2026	56.49	56.76	55.40	56.15	219,128	-0.25(-0.44%)
Apr 23, 2026	56.20	56.54	55.69	56.40	232,326	+0.45(+0.80%)
Apr 22, 2026	56.04	56.04	55.45	55.95	309,399	+0.24(+0.43%)
Apr 21, 2026	56.22	57.10	55.20	55.71	393,514	-0.23(-0.41%)
Apr 20, 2026	54.65	56.19	54.42	55.94	435,194	+1.32(+2.42%)
Apr 17, 2026	53.68	55.49	53.66	54.62	528,224	+1.65(+3.11%)
Apr 16, 2026	52.63	53.37	52.47	52.97	458,520	+0.27(+0.51%)
Apr 15, 2026	52.73	53.34	52.33	52.70	692,663	-0.26(-0.49%)
Apr 14, 2026	54.09	54.89	52.83	52.96	582,867	-1.17(-2.17%)
Apr 13, 2026	54.26	54.35	53.09	54.13	411,210	-0.34(-0.62%)
Apr 10, 2026	55.37	55.37	53.83	54.47	380,876	-0.87(-1.58%)
Apr 09, 2026	53.23	55.83	52.96	55.34	398,427	+1.94(+3.63%)
Apr 08, 2026	52.65	53.46	52.38	53.41	449,518	+2.44(+4.80%)
Apr 07, 2026	50.43	51.45	49.55	50.96	421,271	+0.33(+0.65%)
Apr 06, 2026	50.02	50.65	49.37	50.64	274,609	+0.82(+1.66%)
Apr 02, 2026	50.06	50.68	49.08	49.81	292,947	-0.69(-1.36%)
Apr 01, 2026	50.09	50.79	49.72	50.50	345,769	+0.47(+0.93%)
Mar 31, 2026	49.68	50.74	49.02	50.03	454,867	+1.00(+2.05%)
Mar 30, 2026	49.56	49.61	48.69	49.03	503,444	+0.07(+0.14%)
Mar 27, 2026	49.06	49.42	48.83	48.96	387,110	-0.36(-0.73%)
Mar 26, 2026	50.12	50.52	49.30	49.31	399,553	-1.15(-2.28%)
Mar 25, 2026	50.16	50.53	49.45	50.47	314,806	+0.73(+1.46%)
Mar 24, 2026	49.15	50.42	48.94	49.74	416,437	+0.05(+0.10%)
Mar 23, 2026	50.31	50.65	49.51	49.69	605,222	+0.82(+1.69%)
Mar 20, 2026	49.09	49.22	48.39	48.87	1,464,043	-0.30(-0.61%)
Mar 19, 2026	48.43	49.67	48.00	49.17	501,342	+0.40(+0.81%)
Mar 18, 2026	49.59	50.44	48.67	48.77	536,830	-1.41(-2.81%)
Mar 17, 2026	49.25	50.43	48.88	50.18	654,291	+1.18(+2.41%)
Mar 16, 2026	50.70	50.70	48.84	49.00	709,910	-0.95(-1.91%)
Mar 13, 2026	51.37	52.28	48.50	49.95	673,741	-0.38(-0.75%)
Mar 12, 2026	49.40	50.80	49.34	50.33	442,030	+0.18(+0.36%)
Mar 11, 2026	49.87	50.42	49.50	50.15	402,397	+0.13(+0.26%)
Mar 10, 2026	49.55	51.36	49.55	50.02	364,046	+0.19(+0.38%)
Mar 09, 2026	48.96	49.93	48.04	49.83	466,371	-0.75(-1.47%)
Mar 06, 2026	51.44	51.44	49.60	50.58	443,590	-1.69(-3.23%)
Mar 05, 2026	52.13	52.36	51.12	52.26	401,094	-0.39(-0.74%)
Mar 04, 2026	52.62	53.13	52.07	52.65	310,436	+0.42(+0.80%)
Mar 03, 2026	50.79	52.41	49.93	52.23	315,754	+0.34(+0.65%)
Mar 02, 2026	52.23	52.37	51.19	51.90	389,855	-1.30(-2.45%)
Feb 27, 2026	53.80	53.80	52.45	53.20	346,113	-0.91(-1.69%)
Feb 26, 2026	53.97	54.89	53.44	54.11	352,278	+0.60(+1.11%)
Feb 25, 2026	52.71	53.62	52.27	53.52	277,508	+0.27(+0.50%)
Feb 24, 2026	52.70	53.45	52.38	53.25	229,641	+0.64(+1.21%)
Feb 23, 2026	53.30	53.42	51.24	52.61	365,151	-0.97(-1.82%)
Feb 20, 2026	53.04	54.46	52.46	53.59	382,567	+0.39(+0.73%)
Feb 19, 2026	52.63	53.50	52.10	53.20	321,080	+0.29(+0.54%)
Feb 18, 2026	53.25	53.87	52.83	52.91	335,682	-0.61(-1.13%)
Feb 17, 2026	53.87	53.94	53.00	53.52	402,597	+0.42(+0.79%)
Feb 13, 2026	52.47	53.37	52.01	53.10	365,704	+0.79(+1.52%)
Feb 12, 2026	52.41	53.78	51.98	52.30	366,126	+0.50(+0.96%)
Feb 11, 2026	52.15	52.44	51.46	51.81	273,105	+0.05(+0.10%)
Feb 10, 2026	51.63	52.55	51.27	51.76	315,370	-0.22(-0.42%)
Feb 09, 2026	52.05	52.06	50.96	51.98	394,977	+0.23(+0.44%)
Feb 06, 2026	50.89	52.20	50.82	51.75	553,550	+1.20(+2.38%)
Feb 05, 2026	50.35	50.95	49.11	50.55	560,545	+0.43(+0.85%)
Feb 04, 2026	48.91	50.35	48.81	50.12	700,195	+1.45(+2.98%)
Feb 03, 2026	47.78	49.31	47.78	48.67	684,719	+0.83(+1.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.