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 (%)
Apr 30, 2007 6.478 6.488 6.305 6.321 1,660,594 -0.16(-2.46%)
Apr 27, 2007 6.547 6.584 6.460 6.481 513,335 -0.07(-1.03%)
Apr 26, 2007 6.501 6.566 6.469 6.549 760,142 +0.03(+0.49%)
Apr 25, 2007 6.469 6.580 6.469 6.517 913,411 +0.07(+1.16%)
Apr 24, 2007 6.453 6.476 6.355 6.442 283,997 -0.00(-0.03%)
Apr 23, 2007 6.552 6.563 6.433 6.444 418,670 -0.12(-1.86%)
Apr 20, 2007 6.508 6.577 6.451 6.566 657,588 +0.12(+1.90%)
Apr 19, 2007 6.454 6.513 6.410 6.444 425,995 -0.05(-0.82%)
Apr 18, 2007 6.566 6.566 6.458 6.497 495,304 -0.09(-1.32%)
Apr 17, 2007 6.518 6.614 6.518 6.584 355,559 +0.06(+0.90%)
Apr 16, 2007 6.584 6.600 6.478 6.525 586,589 -0.03(-0.43%)
Apr 13, 2007 6.518 6.557 6.483 6.554 729,151 +0.03(+0.44%)
Apr 12, 2007 6.478 6.545 6.399 6.525 810,293 +0.04(+0.63%)
Apr 11, 2007 6.474 6.520 6.433 6.485 629,414 +0.04(+0.55%)
Apr 10, 2007 6.428 6.515 6.405 6.449 762,396 +0.03(+0.50%)
Apr 09, 2007 6.371 6.460 6.346 6.417 1,366,454 +0.06(+0.89%)
Apr 05, 2007 6.332 6.419 6.332 6.360 285,687 +0.03(+0.50%)
Apr 04, 2007 6.346 6.371 6.300 6.328 278,925 -0.01(-0.11%)
Apr 03, 2007 6.318 6.389 5.840 6.336 422,614 +0.03(+0.48%)
Apr 02, 2007 6.362 6.387 5.940 6.305 446,281 -0.03(-0.48%)
Mar 30, 2007 6.238 6.341 6.220 6.336 600,112 +0.11(+1.71%)
Mar 29, 2007 6.300 6.316 6.149 6.229 324,568 -0.04(-0.68%)
Mar 28, 2007 6.330 6.330 6.234 6.272 904,395 -0.06(-0.87%)
Mar 27, 2007 6.380 6.380 6.257 6.327 846,356 -0.06(-0.94%)
Mar 26, 2007 6.458 6.458 6.318 6.387 322,877 -0.04(-0.64%)
Mar 23, 2007 6.371 6.449 6.344 6.428 246,806 +0.10(+1.54%)
Mar 22, 2007 6.332 6.348 6.240 6.330 376,972 +0.04(+0.68%)
Mar 21, 2007 6.460 6.460 6.142 6.288 1,634,110 -0.01(-0.14%)
Mar 20, 2007 6.208 6.300 6.206 6.297 839,031 +0.09(+1.43%)
Mar 19, 2007 6.186 6.236 6.157 6.208 1,308,415 +0.06(+0.92%)
Mar 16, 2007 6.199 6.364 6.096 6.151 1,014,838 -0.05(-0.74%)
Mar 15, 2007 6.243 6.259 6.105 6.197 755,635 -0.05(-0.74%)
Mar 14, 2007 6.320 6.320 6.037 6.243 883,546 -0.10(-1.57%)
Mar 13, 2007 6.353 6.494 6.282 6.343 1,628,475 -0.01(-0.17%)
Mar 12, 2007 6.096 6.362 6.078 6.353 924,117 +0.27(+4.46%)
Mar 09, 2007 6.130 6.140 5.910 6.082 437,828 -0.01(-0.15%)
Mar 08, 2007 6.105 6.183 6.064 6.091 574,192 +0.09(+1.45%)
Mar 07, 2007 5.998 6.078 5.989 6.004 792,825 -0.02(-0.27%)
Mar 06, 2007 5.986 6.128 5.919 6.020 859,316 +0.18(+3.01%)
Mar 05, 2007 5.794 5.945 5.757 5.844 716,191 -0.11(-1.88%)
Mar 02, 2007 6.131 6.149 5.933 5.956 534,748 -0.13(-2.16%)
Mar 01, 2007 6.078 6.123 6.032 6.087 619,271 -0.04(-0.61%)
Feb 28, 2007 6.172 6.202 6.076 6.124 553,343 -0.06(-0.95%)
Feb 27, 2007 6.265 6.284 6.107 6.183 926,934 -0.11(-1.72%)
Feb 26, 2007 6.389 6.408 6.229 6.291 710,556 -0.08(-1.23%)
Feb 23, 2007 6.479 6.479 6.362 6.369 628,287 -0.10(-1.48%)
Feb 22, 2007 6.465 6.490 6.417 6.465 783,245 +0.01(+0.08%)
Feb 21, 2007 6.483 6.513 6.403 6.460 365,702 -0.02(-0.27%)
Feb 20, 2007 6.421 6.522 6.364 6.478 430,503 +0.06(+0.88%)
Feb 16, 2007 6.424 6.449 6.389 6.421 538,692 -0.00(-0.06%)
Feb 15, 2007 6.412 6.478 6.396 6.424 752,817 +0.03(+0.44%)
Feb 14, 2007 6.435 6.469 6.389 6.396 486,852 -0.04(-0.63%)
Feb 13, 2007 6.442 6.497 6.431 6.437 1,131,542 +0.02(+0.39%)
Feb 12, 2007 6.557 6.557 6.367 6.412 1,944,343 -0.15(-2.22%)
Feb 09, 2007 6.424 6.632 6.424 6.557 2,615,139 +0.16(+2.47%)
Feb 08, 2007 6.155 6.399 6.139 6.399 2,421,864 +0.29(+4.73%)
Feb 07, 2007 5.913 6.117 5.894 6.110 1,091,472 +0.20(+3.36%)
Feb 06, 2007 5.942 5.968 5.885 5.911 458,677 -0.02(-0.42%)
Feb 05, 2007 5.998 6.014 5.922 5.936 473,328 -0.07(-1.24%)
Feb 02, 2007 6.016 6.021 5.982 6.011 549,399 +0.01(+0.21%)
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.