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 (%)
Jul 31, 2007 6.389 6.440 6.153 6.202 936,514 -0.12(-1.88%)
Jul 30, 2007 6.087 6.350 6.045 6.321 729,151 +0.20(+3.31%)
Jul 27, 2007 6.265 6.392 6.084 6.119 1,384,485 -0.17(-2.68%)
Jul 26, 2007 6.415 6.494 6.123 6.288 865,514 -0.24(-3.72%)
Jul 25, 2007 6.540 6.683 6.412 6.531 991,172 +0.02(+0.27%)
Jul 24, 2007 6.669 6.682 6.467 6.513 1,533,809 -0.23(-3.45%)
Jul 23, 2007 6.754 6.893 6.712 6.746 950,037 +0.02(+0.24%)
Jul 20, 2007 6.832 6.848 6.634 6.730 929,752 -0.12(-1.71%)
Jul 19, 2007 6.746 6.902 6.722 6.847 449,662 +0.12(+1.74%)
Jul 18, 2007 6.813 6.829 6.673 6.730 586,589 -0.14(-2.02%)
Jul 17, 2007 6.769 6.974 6.769 6.868 498,685 +0.14(+2.08%)
Jul 16, 2007 6.884 6.909 6.659 6.728 1,043,576 -0.22(-3.14%)
Jul 13, 2007 6.971 6.996 6.834 6.946 318,933 -0.05(-0.76%)
Jul 12, 2007 6.921 7.168 6.903 6.999 614,200 +0.22(+3.27%)
Jul 11, 2007 6.779 6.818 6.728 6.777 424,305 -0.01(-0.10%)
Jul 10, 2007 6.896 6.925 6.781 6.785 964,688 -0.16(-2.35%)
Jul 09, 2007 6.973 6.998 6.854 6.948 1,084,147 +0.00(+0.03%)
Jul 06, 2007 6.902 6.955 6.831 6.946 603,493 +0.03(+0.38%)
Jul 05, 2007 7.001 7.028 6.895 6.919 452,479 -0.05(-0.74%)
Jul 03, 2007 6.955 6.985 6.877 6.971 488,542 +0.02(+0.23%)
Jul 02, 2007 7.003 7.028 6.893 6.955 906,085 -0.04(-0.53%)
Jun 29, 2007 7.102 7.102 6.967 6.992 455,296 -0.08(-1.15%)
Jun 28, 2007 7.077 7.150 7.033 7.074 445,154 -0.00(-0.05%)
Jun 27, 2007 7.326 7.326 6.893 7.077 803,531 +0.14(+1.99%)
Jun 26, 2007 6.994 7.056 6.918 6.939 767,468 -0.02(-0.36%)
Jun 25, 2007 6.985 7.088 6.930 6.964 1,089,219 -0.02(-0.30%)
Jun 22, 2007 7.017 7.093 6.978 6.985 990,045 -0.03(-0.46%)
Jun 21, 2007 7.010 7.056 6.937 7.017 1,238,542 -0.01(-0.18%)
Jun 20, 2007 7.289 7.289 7.024 7.029 871,713 -0.10(-1.42%)
Jun 19, 2007 7.022 7.141 7.013 7.131 639,556 +0.06(+0.90%)
Jun 18, 2007 7.099 7.115 7.054 7.067 489,106 -0.04(-0.50%)
Jun 15, 2007 7.221 7.239 7.063 7.102 1,035,124 +0.01(+0.18%)
Jun 14, 2007 7.092 7.143 7.037 7.090 566,303 -0.00(-0.03%)
Jun 13, 2007 6.967 7.111 6.967 7.092 1,157,964 +0.12(+1.78%)
Jun 12, 2007 6.980 7.136 6.916 6.967 1,057,100 -0.06(-0.81%)
Jun 11, 2007 7.090 7.090 6.942 7.024 543,200 -0.10(-1.40%)
Jun 08, 2007 7.074 7.132 7.054 7.124 573,629 +0.02(+0.27%)
Jun 07, 2007 7.179 7.189 7.076 7.104 837,340 -0.03(-0.42%)
Jun 06, 2007 7.241 7.242 7.113 7.134 959,053 -0.13(-1.86%)
Jun 05, 2007 7.432 7.356 7.198 7.269 608,565 -0.00(-0.05%)
Jun 04, 2007 7.241 7.292 7.223 7.273 642,374 +0.03(+0.42%)
Jun 01, 2007 7.303 7.348 7.223 7.242 1,482,532 -0.02(-0.22%)
May 31, 2007 7.058 7.290 7.058 7.258 1,037,378 +0.20(+2.84%)
May 30, 2007 6.848 7.097 6.843 7.058 1,753,569 +0.20(+2.84%)
May 29, 2007 6.832 6.873 6.772 6.863 1,333,772 +0.04(+0.55%)
May 25, 2007 6.903 6.911 6.737 6.825 1,244,177 -0.12(-1.76%)
May 24, 2007 6.696 7.127 6.682 6.948 2,989,858 +0.31(+4.60%)
May 23, 2007 6.673 6.774 6.593 6.643 806,348 -0.01(-0.16%)
May 22, 2007 6.336 6.682 6.328 6.653 1,139,932 +0.33(+5.16%)
May 21, 2007 6.304 6.382 6.304 6.327 1,302,780 -0.06(-1.00%)
May 18, 2007 6.279 6.391 6.234 6.391 895,379 +0.12(+1.90%)
May 17, 2007 6.257 6.323 6.208 6.272 695,342 -0.01(-0.08%)
May 16, 2007 6.231 6.277 6.174 6.277 517,843 +0.06(+0.88%)
May 15, 2007 6.380 6.433 6.197 6.222 870,586 -0.17(-2.72%)
May 14, 2007 6.513 6.527 6.359 6.396 1,160,781 -0.06(-0.91%)
May 11, 2007 6.282 6.454 6.282 6.454 1,089,782 +0.20(+3.27%)
May 10, 2007 6.362 6.433 6.249 6.250 870,586 -0.11(-1.76%)
May 09, 2007 6.348 6.401 6.321 6.362 352,178 +0.00(+0.06%)
May 08, 2007 6.336 6.380 6.229 6.359 811,420 +0.01(+0.22%)
May 07, 2007 6.417 6.460 6.318 6.344 644,064 -0.08(-1.22%)
May 04, 2007 6.273 6.423 6.238 6.423 1,000,188 +0.16(+2.55%)
May 03, 2007 6.291 6.309 6.202 6.263 839,031 -0.05(-0.73%)
May 02, 2007 6.337 6.392 6.297 6.309 670,548 -0.03(-0.45%)
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.