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

Buckle Inc (NY: BKE )

36.59 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2004 3.336 3.354 3.327 3.342 338,091 +0.01(+0.39%)
Jun 29, 2004 3.330 3.342 3.325 3.329 548,553 -0.00(-0.11%)
Jun 28, 2004 3.312 3.348 3.312 3.333 694,778 +0.02(+0.68%)
Jun 25, 2004 3.271 3.313 3.255 3.310 333,020 +0.06(+1.71%)
Jun 24, 2004 3.200 3.265 3.200 3.255 110,725 +0.05(+1.55%)
Jun 23, 2004 3.177 3.206 3.165 3.205 345,698 +0.01(+0.33%)
Jun 22, 2004 3.256 3.261 3.184 3.194 206,235 -0.06(-1.89%)
Jun 21, 2004 3.206 3.271 3.129 3.256 359,222 +0.04(+1.18%)
Jun 18, 2004 3.268 3.277 3.200 3.218 343,163 -0.05(-1.52%)
Jun 17, 2004 3.319 3.319 3.267 3.268 117,486 -0.05(-1.43%)
Jun 16, 2004 3.319 3.342 3.265 3.315 292,449 +0.00(+0.14%)
Jun 15, 2004 3.360 3.360 3.284 3.310 540,101 -0.05(-1.48%)
Jun 14, 2004 3.419 3.420 3.360 3.360 216,378 -0.07(-2.04%)
Jun 10, 2004 3.391 3.431 3.390 3.430 194,402 +0.04(+1.12%)
Jun 09, 2004 3.424 3.431 3.383 3.392 81,142 -0.03(-0.93%)
Jun 08, 2004 3.390 3.429 3.367 3.424 187,640 +0.02(+0.66%)
Jun 07, 2004 3.342 3.404 3.334 3.401 219,759 +0.09(+2.86%)
Jun 04, 2004 3.330 3.330 3.283 3.307 141,153 +0.02(+0.54%)
Jun 03, 2004 3.330 3.330 3.267 3.289 238,354 -0.04(-1.24%)
Jun 02, 2004 3.325 3.349 3.313 3.330 89,594 +0.02(+0.54%)
Jun 01, 2004 3.313 3.326 3.293 3.313 170,736 -0.01(-0.32%)
May 28, 2004 3.277 3.342 3.272 3.323 215,533 +0.06(+1.78%)
May 27, 2004 3.250 3.277 3.242 3.265 265,402 +0.00(+0.15%)
May 26, 2004 3.342 3.342 3.235 3.261 229,057 -0.08(-2.37%)
May 25, 2004 3.242 3.349 3.236 3.340 234,973 +0.10(+3.22%)
May 24, 2004 3.216 3.242 3.191 3.236 300,056 +0.02(+0.74%)
May 21, 2004 3.200 3.216 3.188 3.212 161,438 +0.02(+0.70%)
May 20, 2004 3.188 3.212 3.188 3.190 123,403 +0.00(+0.04%)
May 19, 2004 3.188 3.212 3.185 3.188 330,484 +0.02(+0.56%)
May 18, 2004 3.217 3.223 3.160 3.171 351,615 -0.02(-0.52%)
May 17, 2004 3.147 3.190 3.135 3.187 245,116 +0.02(+0.75%)
May 14, 2004 3.206 3.206 3.118 3.164 176,652 -0.03(-0.96%)
May 13, 2004 3.165 3.218 3.070 3.194 287,378 +0.14(+4.45%)
May 12, 2004 3.052 3.076 3.005 3.058 355,841 -0.00(-0.12%)
May 11, 2004 3.118 3.129 3.005 3.062 197,783 -0.03(-0.84%)
May 10, 2004 3.086 3.110 3.052 3.088 139,462 +0.02(+0.50%)
May 07, 2004 3.100 3.118 3.064 3.073 357,532 -0.02(-0.50%)
May 06, 2004 3.123 3.129 3.070 3.088 420,079 -0.05(-1.69%)
May 05, 2004 3.100 3.146 3.058 3.141 737,885 +0.04(+1.37%)
May 04, 2004 3.106 3.147 3.088 3.099 269,628 -0.03(-1.06%)
May 03, 2004 3.203 3.219 3.097 3.132 370,210 -0.10(-3.11%)
Apr 30, 2004 3.265 3.312 3.219 3.232 125,093 -0.05(-1.41%)
Apr 29, 2004 3.313 3.328 3.257 3.278 118,332 -0.04(-1.35%)
Apr 28, 2004 3.446 3.446 3.312 3.323 199,474 -0.15(-4.23%)
Apr 27, 2004 3.461 3.514 3.449 3.470 184,260 -0.00(-0.07%)
Apr 26, 2004 3.431 3.472 3.419 3.472 149,605 +0.03(+0.93%)
Apr 23, 2004 3.490 3.490 3.430 3.440 94,665 -0.04(-1.09%)
Apr 22, 2004 3.401 3.478 3.401 3.478 249,342 +0.07(+1.98%)
Apr 21, 2004 3.401 3.411 3.360 3.411 212,997 +0.03(+1.02%)
Apr 20, 2004 3.319 3.384 3.319 3.377 229,902 +0.06(+1.86%)
Apr 19, 2004 3.301 3.315 3.258 3.315 543,482 +0.03(+0.79%)
Apr 16, 2004 3.295 3.295 3.277 3.289 184,260 +0.01(+0.36%)
Apr 15, 2004 3.277 3.307 3.264 3.277 126,784 +0.00(+0.14%)
Apr 14, 2004 3.270 3.313 3.246 3.272 159,748 -0.03(-0.82%)
Apr 13, 2004 3.401 3.401 3.289 3.300 112,415 -0.10(-2.99%)
Apr 12, 2004 3.431 3.455 3.384 3.401 120,867 -0.04(-1.30%)
Apr 08, 2004 3.517 3.517 3.445 3.446 500,375 -0.01(-0.34%)
Apr 07, 2004 3.472 3.478 3.432 3.458 146,224 -0.01(-0.41%)
Apr 06, 2004 3.463 3.502 3.451 3.472 348,234 -0.01(-0.41%)
Apr 05, 2004 3.431 3.493 3.419 3.487 188,486 +0.04(+1.10%)
Apr 02, 2004 3.455 3.476 3.435 3.449 173,272 +0.01(+0.24%)
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.