Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Buckle Inc (NY: BKE )

37.57 +0.86 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 3.833 3.902 3.801 3.814 593,351 -0.04(-0.92%)
Dec 29, 2005 3.816 3.870 3.795 3.850 247,652 +0.03(+0.77%)
Dec 28, 2005 3.850 3.863 3.798 3.820 595,886 -0.02(-0.49%)
Dec 27, 2005 3.827 3.902 3.827 3.839 677,874 +0.02(+0.62%)
Dec 23, 2005 3.825 3.833 3.816 3.816 133,546 -0.00(-0.06%)
Dec 22, 2005 3.834 3.845 3.816 3.818 429,376 -0.02(-0.43%)
Dec 21, 2005 3.767 3.857 3.760 3.834 778,456 +0.07(+1.79%)
Dec 20, 2005 3.763 3.853 3.756 3.767 852,836 +0.00(+0.09%)
Dec 19, 2005 3.819 3.875 3.761 3.763 798,741 -0.06(-1.49%)
Dec 16, 2005 3.843 3.887 3.817 3.820 704,076 -0.00(-0.12%)
Dec 15, 2005 3.845 3.876 3.786 3.825 537,565 -0.03(-0.68%)
Dec 14, 2005 3.881 3.903 3.845 3.851 317,806 -0.02(-0.46%)
Dec 13, 2005 3.898 3.924 3.862 3.869 761,551 -0.01(-0.34%)
Dec 12, 2005 3.881 3.916 3.860 3.882 617,862 -0.01(-0.21%)
Dec 09, 2005 3.910 3.927 3.877 3.890 600,112 -0.02(-0.51%)
Dec 08, 2005 3.884 3.949 3.882 3.910 517,280 +0.02(+0.61%)
Dec 07, 2005 3.871 3.921 3.871 3.887 435,293 +0.02(+0.61%)
Dec 06, 2005 3.940 3.958 3.863 3.863 764,932 -0.06(-1.45%)
Dec 05, 2005 3.904 3.941 3.853 3.920 758,170 +0.01(+0.36%)
Dec 02, 2005 3.907 3.958 3.869 3.905 531,649 +0.01(+0.36%)
Dec 01, 2005 3.881 3.973 3.862 3.891 676,183 +0.01(+0.27%)
Nov 30, 2005 3.846 3.927 3.833 3.881 791,134 +0.04(+1.11%)
Nov 29, 2005 3.878 3.887 3.808 3.838 787,753 -0.04(-1.04%)
Nov 28, 2005 3.963 4.008 3.870 3.878 949,192 -0.09(-2.32%)
Nov 25, 2005 4.001 4.066 3.941 3.971 499,530 -0.04(-0.92%)
Nov 23, 2005 4.023 4.044 3.971 4.007 352,460 -0.01(-0.18%)
Nov 22, 2005 3.999 4.045 3.946 4.014 955,954 +0.01(+0.33%)
Nov 21, 2005 4.051 4.064 3.979 4.001 586,589 -0.04(-0.88%)
Nov 18, 2005 4.019 4.079 3.988 4.037 799,587 +0.09(+2.25%)
Nov 17, 2005 4.057 4.121 3.923 3.948 1,110,631 -0.11(-2.65%)
Nov 16, 2005 4.059 4.123 3.993 4.056 731,123 +0.04(+1.06%)
Nov 15, 2005 4.341 4.341 3.987 4.013 889,181 -0.33(-7.55%)
Nov 14, 2005 4.482 4.496 4.312 4.341 542,637 -0.14(-3.14%)
Nov 11, 2005 4.516 4.588 4.409 4.482 404,864 -0.03(-0.76%)
Nov 10, 2005 4.437 4.527 4.267 4.516 979,620 -0.06(-1.22%)
Nov 09, 2005 4.453 4.633 4.453 4.572 251,878 +0.15(+3.34%)
Nov 08, 2005 4.454 4.467 4.315 4.424 556,160 -0.08(-1.68%)
Nov 07, 2005 4.644 4.644 4.488 4.499 571,375 -0.08(-1.78%)
Nov 04, 2005 4.645 4.646 4.509 4.581 281,461 -0.09(-1.92%)
Nov 03, 2005 4.614 4.730 4.614 4.671 427,686 +0.16(+3.62%)
Nov 02, 2005 4.359 4.537 4.359 4.508 394,722 +0.14(+3.14%)
Nov 01, 2005 4.359 4.398 4.324 4.370 495,304 +0.01(+0.27%)
Oct 31, 2005 4.117 4.505 4.117 4.359 1,044,703 +0.26(+6.23%)
Oct 28, 2005 4.178 4.212 4.082 4.103 363,448 -0.07(-1.70%)
Oct 27, 2005 4.193 4.206 4.165 4.174 877,348 -0.03(-0.65%)
Oct 26, 2005 4.200 4.236 4.191 4.201 604,339 -0.01(-0.25%)
Oct 25, 2005 4.198 4.279 4.176 4.212 245,116 +0.01(+0.20%)
Oct 24, 2005 4.218 4.247 4.182 4.204 207,081 -0.01(-0.20%)
Oct 21, 2005 4.129 4.241 4.129 4.212 329,639 +0.08(+2.01%)
Oct 20, 2005 4.218 4.249 4.058 4.129 425,150 -0.08(-1.97%)
Oct 19, 2005 3.993 4.212 3.960 4.212 465,721 +0.14(+3.43%)
Oct 18, 2005 4.174 4.187 4.066 4.072 377,817 -0.12(-2.91%)
Oct 17, 2005 4.349 4.354 4.155 4.194 394,722 -0.11(-2.50%)
Oct 14, 2005 4.243 4.327 4.218 4.302 464,030 +0.08(+1.93%)
Oct 13, 2005 3.934 4.226 3.894 4.220 744,647 +0.27(+6.80%)
Oct 12, 2005 4.103 4.103 3.921 3.952 420,079 -0.15(-3.61%)
Oct 11, 2005 4.270 4.302 4.095 4.099 393,876 -0.14(-3.32%)
Oct 10, 2005 4.259 4.279 4.204 4.240 581,517 -0.02(-0.44%)
Oct 07, 2005 4.259 4.330 4.237 4.259 369,365 +0.00(+0.00%)
Oct 06, 2005 4.176 4.259 4.088 4.259 913,693 +0.13(+3.21%)
Oct 05, 2005 4.200 4.210 4.121 4.127 315,270 -0.07(-1.75%)
Oct 04, 2005 4.174 4.265 4.162 4.200 546,863 +0.04(+0.91%)
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.