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 29, 2006 5.987 6.097 5.963 6.016 984,692 +0.02(+0.39%)
Dec 28, 2006 6.029 6.040 5.924 5.992 500,375 -0.03(-0.51%)
Dec 27, 2006 5.892 6.023 5.865 6.023 411,626 +0.16(+2.70%)
Dec 26, 2006 5.939 5.963 5.843 5.865 480,935 -0.16(-2.61%)
Dec 22, 2006 5.898 6.063 5.877 6.022 648,290 +0.14(+2.41%)
Dec 21, 2006 5.886 5.919 5.852 5.880 1,081,893 +0.01(+0.22%)
Dec 20, 2006 5.919 6.000 5.830 5.867 1,361,664 -0.34(-5.42%)
Dec 19, 2006 6.140 6.203 6.063 6.203 1,327,010 +0.08(+1.37%)
Dec 18, 2006 6.176 6.505 6.108 6.119 1,667,637 -0.04(-0.73%)
Dec 15, 2006 6.146 6.221 6.131 6.164 1,507,044 +0.02(+0.29%)
Dec 14, 2006 6.039 6.182 6.039 6.146 1,248,403 +0.08(+1.31%)
Dec 13, 2006 6.007 6.255 5.998 6.067 2,281,274 +0.33(+5.73%)
Dec 12, 2006 5.691 5.763 5.678 5.738 677,028 +0.02(+0.27%)
Dec 11, 2006 5.561 5.736 5.549 5.723 445,435 +0.17(+3.13%)
Dec 08, 2006 5.479 5.561 5.478 5.549 502,911 +0.06(+1.03%)
Dec 07, 2006 5.481 5.529 5.457 5.492 403,174 +0.01(+0.19%)
Dec 06, 2006 5.481 5.522 5.462 5.481 653,362 +0.00(+0.00%)
Dec 05, 2006 5.503 5.537 5.466 5.481 904,395 -0.01(-0.13%)
Dec 04, 2006 5.432 5.522 5.412 5.488 1,116,548 +0.06(+1.05%)
Dec 01, 2006 5.387 5.556 5.343 5.432 657,588 -0.13(-2.30%)
Nov 30, 2006 5.501 5.609 5.435 5.559 903,550 +0.06(+1.05%)
Nov 29, 2006 5.318 5.503 5.318 5.501 567,148 +0.18(+3.33%)
Nov 28, 2006 5.248 5.332 5.248 5.324 1,058,227 +0.07(+1.37%)
Nov 27, 2006 5.284 5.335 5.232 5.252 699,849 -0.06(-1.16%)
Nov 24, 2006 5.277 5.324 5.264 5.313 221,450 +0.02(+0.34%)
Nov 22, 2006 5.292 5.312 5.286 5.296 269,628 +0.00(+0.07%)
Nov 21, 2006 5.333 5.348 5.267 5.292 418,388 -0.06(-1.15%)
Nov 20, 2006 5.319 5.357 5.296 5.354 430,221 +0.03(+0.65%)
Nov 17, 2006 5.324 5.366 5.189 5.319 905,240 -0.02(-0.44%)
Nov 16, 2006 5.147 5.349 5.064 5.343 1,688,768 +0.32(+6.31%)
Nov 15, 2006 4.813 5.039 4.809 5.026 890,871 +0.20(+4.07%)
Nov 14, 2006 4.731 4.831 4.710 4.829 726,897 +0.11(+2.23%)
Nov 13, 2006 4.669 4.730 4.652 4.724 442,054 +0.02(+0.33%)
Nov 10, 2006 4.555 4.716 4.555 4.709 180,033 +0.13(+2.90%)
Nov 09, 2006 4.696 4.696 4.557 4.576 279,770 -0.11(-2.42%)
Nov 08, 2006 4.590 4.704 4.561 4.690 239,199 +0.09(+1.93%)
Nov 07, 2006 4.592 4.699 4.588 4.601 248,497 +0.00(+0.00%)
Nov 06, 2006 4.563 4.603 4.537 4.601 409,936 +0.05(+1.09%)
Nov 03, 2006 4.588 4.611 4.525 4.551 181,724 -0.01(-0.16%)
Nov 02, 2006 4.489 4.635 4.480 4.559 297,520 +0.04(+0.92%)
Nov 01, 2006 4.690 4.711 4.514 4.517 588,279 -0.17(-3.54%)
Oct 31, 2006 4.626 4.728 4.626 4.683 411,626 +0.06(+1.23%)
Oct 30, 2006 4.634 4.635 4.599 4.626 228,211 -0.01(-0.20%)
Oct 27, 2006 4.673 4.673 4.612 4.635 500,375 -0.04(-0.76%)
Oct 26, 2006 4.635 4.673 4.633 4.671 344,008 +0.07(+1.41%)
Oct 25, 2006 4.621 4.686 4.546 4.606 319,496 -0.01(-0.13%)
Oct 24, 2006 4.605 4.624 4.595 4.612 288,223 +0.01(+0.21%)
Oct 23, 2006 4.514 4.615 4.514 4.602 215,533 +0.00(+0.00%)
Oct 20, 2006 4.617 4.617 4.574 4.602 168,200 -0.00(-0.05%)
Oct 19, 2006 4.627 4.697 4.605 4.605 299,211 -0.02(-0.49%)
Oct 18, 2006 4.626 4.674 4.588 4.627 148,760 +0.02(+0.54%)
Oct 17, 2006 4.620 4.622 4.574 4.602 203,700 -0.03(-0.59%)
Oct 16, 2006 4.691 4.696 4.603 4.630 950,037 -0.03(-0.71%)
Oct 13, 2006 4.650 4.695 4.648 4.663 203,700 +0.04(+0.92%)
Oct 12, 2006 4.561 4.651 4.561 4.620 351,615 +0.07(+1.43%)
Oct 11, 2006 4.602 4.602 4.540 4.555 322,032 -0.06(-1.26%)
Oct 10, 2006 4.684 4.685 4.585 4.613 360,067 -0.08(-1.74%)
Oct 09, 2006 4.538 4.723 4.534 4.695 498,685 +0.15(+3.41%)
Oct 06, 2006 4.606 4.609 4.496 4.540 476,709 -0.08(-1.72%)
Oct 05, 2006 4.515 4.621 4.515 4.619 1,089,500 +0.10(+2.25%)
Oct 04, 2006 4.498 4.561 4.484 4.517 591,660 +0.01(+0.29%)
Oct 03, 2006 4.443 4.557 4.392 4.504 654,207 +0.04(+0.85%)
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.