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 29, 2005 4.023 4.070 3.993 4.070 229,057 +0.04(+1.12%)
Apr 28, 2005 4.057 4.082 4.024 4.025 279,770 -0.03(-0.82%)
Apr 27, 2005 4.072 4.082 4.047 4.058 344,853 -0.01(-0.23%)
Apr 26, 2005 4.141 4.157 4.068 4.068 305,127 -0.05(-1.32%)
Apr 25, 2005 4.082 4.224 4.070 4.122 262,866 +0.05(+1.28%)
Apr 22, 2005 4.081 4.090 4.017 4.070 361,758 +0.00(+0.03%)
Apr 21, 2005 4.088 4.088 4.028 4.069 165,664 +0.01(+0.26%)
Apr 20, 2005 4.131 4.131 4.034 4.058 251,033 -0.07(-1.78%)
Apr 19, 2005 4.109 4.141 4.018 4.131 822,408 +0.05(+1.13%)
Apr 18, 2005 4.064 4.088 4.021 4.085 257,794 +0.03(+0.79%)
Apr 15, 2005 4.176 4.176 4.042 4.053 163,129 -0.09(-2.25%)
Apr 14, 2005 4.117 4.160 4.094 4.147 410,781 +0.03(+0.72%)
Apr 13, 2005 4.124 4.140 4.098 4.117 118,332 -0.02(-0.51%)
Apr 12, 2005 4.103 4.141 4.025 4.139 300,901 +0.02(+0.57%)
Apr 11, 2005 4.165 4.165 4.086 4.115 324,568 -0.05(-1.19%)
Apr 08, 2005 4.083 4.246 4.083 4.165 522,351 +0.08(+2.03%)
Apr 07, 2005 4.060 4.150 4.058 4.082 684,635 +0.02(+0.55%)
Apr 06, 2005 3.961 4.072 3.934 4.059 440,364 +0.11(+2.72%)
Apr 05, 2005 3.928 3.975 3.904 3.952 304,282 +0.02(+0.60%)
Apr 04, 2005 3.902 4.023 3.877 3.928 317,806 +0.04(+0.97%)
Apr 01, 2005 4.137 4.137 3.810 3.890 390,495 -0.24(-5.81%)
Mar 31, 2005 3.952 4.130 3.910 4.130 415,007 +0.26(+6.60%)
Mar 30, 2005 3.792 3.875 3.781 3.875 242,580 +0.08(+2.02%)
Mar 29, 2005 3.816 3.837 3.774 3.798 145,379 -0.04(-0.99%)
Mar 28, 2005 3.674 3.844 3.674 3.836 282,306 +0.19(+5.26%)
Mar 24, 2005 3.662 3.695 3.644 3.644 62,546 -0.03(-0.71%)
Mar 23, 2005 3.679 3.691 3.663 3.670 247,652 -0.01(-0.29%)
Mar 22, 2005 3.679 3.697 3.679 3.681 90,439 +0.00(+0.03%)
Mar 21, 2005 3.672 3.688 3.671 3.679 187,640 +0.01(+0.19%)
Mar 18, 2005 3.724 3.724 3.671 3.672 282,306 -0.01(-0.19%)
Mar 17, 2005 3.668 3.701 3.664 3.679 164,819 +0.01(+0.16%)
Mar 16, 2005 3.685 3.697 3.672 3.674 49,023 +0.01(+0.16%)
Mar 15, 2005 3.679 3.702 3.668 3.668 129,320 +0.00(+0.13%)
Mar 14, 2005 3.668 3.679 3.624 3.663 135,236 +0.01(+0.16%)
Mar 11, 2005 3.721 3.724 3.632 3.657 76,915 -0.05(-1.40%)
Mar 10, 2005 3.740 3.750 3.709 3.709 63,392 -0.00(-0.03%)
Mar 09, 2005 3.709 3.720 3.703 3.710 98,891 +0.00(+0.03%)
Mar 08, 2005 3.716 3.727 3.708 3.709 69,308 -0.01(-0.19%)
Mar 07, 2005 3.733 3.745 3.665 3.716 163,129 -0.00(-0.13%)
Mar 04, 2005 3.625 3.733 3.608 3.721 174,117 +0.13(+3.49%)
Mar 03, 2005 3.649 3.745 3.548 3.595 300,901 -0.08(-2.25%)
Mar 02, 2005 3.608 3.681 3.608 3.678 80,296 +0.07(+2.07%)
Mar 01, 2005 3.585 3.662 3.585 3.604 146,224 +0.02(+0.49%)
Feb 28, 2005 3.665 3.665 3.555 3.586 114,105 -0.05(-1.37%)
Feb 25, 2005 3.565 3.644 3.551 3.636 98,046 +0.06(+1.59%)
Feb 24, 2005 3.565 3.586 3.549 3.579 225,676 +0.01(+0.40%)
Feb 23, 2005 3.567 3.573 3.549 3.565 89,594 +0.00(+0.07%)
Feb 22, 2005 3.585 3.591 3.559 3.562 388,805 -0.02(-0.66%)
Feb 18, 2005 3.614 3.645 3.586 3.586 217,223 -0.01(-0.23%)
Feb 17, 2005 3.614 3.614 3.573 3.594 477,554 +0.02(+0.60%)
Feb 16, 2005 3.555 3.603 3.555 3.573 84,522 +0.03(+0.73%)
Feb 15, 2005 3.535 3.591 3.533 3.547 125,939 +0.01(+0.40%)
Feb 14, 2005 3.567 3.573 3.514 3.533 184,260 -0.02(-0.53%)
Feb 11, 2005 3.528 3.573 3.520 3.552 103,117 +0.01(+0.33%)
Feb 10, 2005 3.521 3.540 3.459 3.540 203,700 +0.02(+0.54%)
Feb 09, 2005 3.561 3.578 3.520 3.521 180,033 -0.06(-1.68%)
Feb 08, 2005 3.593 3.650 3.573 3.581 163,129 -0.03(-0.75%)
Feb 07, 2005 3.603 3.610 3.553 3.608 141,998 -0.04(-1.13%)
Feb 04, 2005 3.608 3.650 3.573 3.650 109,879 +0.05(+1.38%)
Feb 03, 2005 3.656 3.684 3.572 3.600 147,069 -0.03(-0.72%)
Feb 02, 2005 3.478 3.665 3.467 3.626 185,105 +0.14(+4.04%)
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.