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 31, 2004 3.538 3.567 3.488 3.490 56,630 -0.02(-0.67%)
Dec 30, 2004 3.551 3.561 3.514 3.514 30,428 -0.04(-1.00%)
Dec 29, 2004 3.529 3.560 3.521 3.549 23,666 +0.02(+0.57%)
Dec 28, 2004 3.489 3.561 3.488 3.529 101,427 +0.04(+1.15%)
Dec 27, 2004 3.493 3.504 3.461 3.489 73,534 -0.00(-0.10%)
Dec 23, 2004 3.462 3.508 3.462 3.493 59,166 +0.02(+0.58%)
Dec 22, 2004 3.472 3.476 3.443 3.472 60,011 +0.02(+0.58%)
Dec 21, 2004 3.401 3.461 3.378 3.452 49,023 +0.05(+1.50%)
Dec 20, 2004 3.431 3.461 3.398 3.401 115,796 -0.00(-0.07%)
Dec 17, 2004 3.413 3.467 3.401 3.404 120,022 -0.01(-0.28%)
Dec 16, 2004 3.549 3.573 3.413 3.413 87,058 -0.13(-3.58%)
Dec 15, 2004 3.478 3.558 3.478 3.540 129,320 +0.06(+1.60%)
Dec 14, 2004 3.384 3.541 3.384 3.484 109,034 +0.11(+3.41%)
Dec 13, 2004 3.472 3.478 3.348 3.369 120,022 -0.09(-2.53%)
Dec 10, 2004 3.425 3.457 3.420 3.457 56,630 +0.05(+1.35%)
Dec 09, 2004 3.455 3.455 3.384 3.411 62,546 -0.03(-0.93%)
Dec 08, 2004 3.406 3.454 3.374 3.443 160,593 +0.04(+1.22%)
Dec 07, 2004 3.526 3.526 3.401 3.401 132,701 -0.13(-3.78%)
Dec 06, 2004 3.594 3.600 3.534 3.535 112,415 -0.06(-1.65%)
Dec 03, 2004 3.685 3.685 3.586 3.594 172,426 -0.12(-3.25%)
Dec 02, 2004 3.733 3.754 3.682 3.715 176,652 -0.06(-1.57%)
Dec 01, 2004 3.664 3.782 3.664 3.774 168,200 +0.13(+3.57%)
Nov 30, 2004 3.724 3.745 3.620 3.644 163,129 -0.08(-2.16%)
Nov 29, 2004 3.726 3.727 3.683 3.724 188,486 -0.00(-0.03%)
Nov 26, 2004 3.682 3.726 3.663 3.726 60,856 +0.03(+0.90%)
Nov 24, 2004 3.664 3.694 3.661 3.692 143,689 +0.03(+0.78%)
Nov 23, 2004 3.650 3.664 3.619 3.664 84,522 +0.01(+0.32%)
Nov 22, 2004 3.577 3.652 3.577 3.652 147,915 +0.08(+2.12%)
Nov 19, 2004 3.630 3.636 3.573 3.577 173,272 -0.05(-1.47%)
Nov 18, 2004 3.664 3.664 3.580 3.630 288,223 -0.01(-0.39%)
Nov 17, 2004 3.614 3.663 3.611 3.644 268,782 +0.05(+1.28%)
Nov 16, 2004 3.679 3.703 3.585 3.598 362,603 -0.06(-1.74%)
Nov 15, 2004 3.644 3.679 3.603 3.662 381,198 +0.01(+0.32%)
Nov 12, 2004 3.559 3.655 3.548 3.650 218,069 +0.10(+2.83%)
Nov 11, 2004 3.401 3.593 3.401 3.549 710,837 +0.27(+8.11%)
Nov 10, 2004 3.254 3.309 3.248 3.283 130,165 +0.03(+0.95%)
Nov 09, 2004 3.264 3.275 3.218 3.252 103,963 -0.02(-0.76%)
Nov 08, 2004 3.254 3.301 3.242 3.277 82,832 +0.02(+0.73%)
Nov 05, 2004 3.230 3.281 3.218 3.254 198,628 +0.03(+1.03%)
Nov 04, 2004 3.064 3.222 3.064 3.220 299,211 +0.14(+4.49%)
Nov 03, 2004 3.094 3.118 3.070 3.082 124,248 +0.00(+0.12%)
Nov 02, 2004 3.089 3.106 3.076 3.078 76,915 -0.02(-0.72%)
Nov 01, 2004 3.049 3.106 3.037 3.101 267,092 +0.05(+1.51%)
Oct 29, 2004 3.064 3.076 3.048 3.055 137,772 -0.02(-0.69%)
Oct 28, 2004 3.064 3.101 3.064 3.076 147,069 -0.00(-0.08%)
Oct 27, 2004 3.094 3.123 3.063 3.078 204,545 -0.00(-0.15%)
Oct 26, 2004 3.088 3.101 3.065 3.083 226,521 -0.00(-0.15%)
Oct 25, 2004 3.084 3.123 3.076 3.088 125,939 +0.00(+0.00%)
Oct 22, 2004 3.093 3.106 3.082 3.088 152,986 -0.03(-0.91%)
Oct 21, 2004 3.147 3.165 3.091 3.116 205,390 -0.03(-0.83%)
Oct 20, 2004 3.171 3.188 3.126 3.142 210,462 -0.04(-1.26%)
Oct 19, 2004 3.218 3.230 3.154 3.183 73,534 -0.02(-0.74%)
Oct 18, 2004 3.136 3.206 3.136 3.206 100,582 +0.06(+1.77%)
Oct 15, 2004 3.136 3.177 3.135 3.151 83,677 +0.02(+0.49%)
Oct 14, 2004 3.136 3.175 3.129 3.135 101,427 +0.00(+0.00%)
Oct 13, 2004 3.183 3.192 3.135 3.135 115,796 -0.05(-1.63%)
Oct 12, 2004 3.177 3.194 3.177 3.187 73,534 -0.00(-0.04%)
Oct 11, 2004 3.159 3.199 3.147 3.188 70,154 +0.02(+0.56%)
Oct 08, 2004 3.194 3.218 3.171 3.171 102,272 -0.02(-0.74%)
Oct 07, 2004 3.254 3.265 3.194 3.194 284,842 -0.05(-1.46%)
Oct 06, 2004 3.277 3.317 3.242 3.242 180,033 -0.04(-1.33%)
Oct 05, 2004 3.348 3.352 3.267 3.285 101,427 -0.05(-1.56%)
Oct 04, 2004 3.325 3.372 3.319 3.338 141,153 +0.01(+0.39%)
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.