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

Buckle Inc (NY: BKE )

44.08 -0.44 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2005 4.556 4.611 4.553 4.596 475,605 +0.06(+1.23%)
Jun 29, 2005 4.468 4.594 4.468 4.540 643,466 +0.09(+1.93%)
Jun 28, 2005 4.456 4.483 4.441 4.454 644,430 +0.00(+0.09%)
Jun 27, 2005 4.272 4.488 4.272 4.450 738,008 +0.18(+4.17%)
Jun 24, 2005 4.473 4.473 4.272 4.272 627,066 -0.20(-4.52%)
Jun 23, 2005 4.461 4.565 4.447 4.474 387,816 -0.01(-0.30%)
Jun 22, 2005 4.595 4.595 4.482 4.487 824,833 -0.11(-2.32%)
Jun 21, 2005 4.468 4.613 4.468 4.594 1,245,449 +0.15(+3.43%)
Jun 20, 2005 4.457 4.457 4.416 4.442 901,045 -0.04(-0.81%)
Jun 17, 2005 4.561 4.623 4.457 4.478 1,428,745 -0.26(-5.45%)
Jun 16, 2005 4.780 4.780 4.691 4.736 786,244 -0.05(-1.10%)
Jun 15, 2005 4.561 4.810 4.561 4.789 1,640,983 +0.23(+5.12%)
Jun 14, 2005 4.371 4.560 4.371 4.556 1,656,419 +0.17(+3.78%)
Jun 13, 2005 4.400 4.405 4.365 4.390 538,312 +0.01(+0.12%)
Jun 10, 2005 4.374 4.395 4.358 4.385 377,204 +0.02(+0.36%)
Jun 09, 2005 4.312 4.405 4.307 4.369 982,081 +0.06(+1.47%)
Jun 08, 2005 4.408 4.410 4.282 4.306 350,192 -0.09(-2.00%)
Jun 07, 2005 4.356 4.443 4.356 4.394 773,703 +0.03(+0.69%)
Jun 06, 2005 4.380 4.386 4.338 4.364 736,079 +0.01(+0.24%)
Jun 03, 2005 4.431 4.466 4.354 4.354 568,218 -0.05(-1.20%)
Jun 02, 2005 4.246 4.587 4.246 4.406 1,388,227 +0.19(+4.40%)
Jun 01, 2005 4.105 4.277 4.105 4.221 1,043,823 +0.13(+3.19%)
May 31, 2005 4.157 4.166 4.090 4.090 818,079 -0.06(-1.47%)
May 27, 2005 4.115 4.167 4.110 4.151 1,175,989 +0.02(+0.53%)
May 26, 2005 4.094 4.141 4.089 4.130 860,527 +0.06(+1.37%)
May 25, 2005 4.092 4.110 4.063 4.074 922,269 -0.01(-0.13%)
May 24, 2005 4.042 4.091 4.033 4.079 1,187,566 +0.05(+1.13%)
May 23, 2005 3.991 4.042 3.985 4.033 1,047,682 +0.05(+1.33%)
May 20, 2005 4.058 4.070 3.979 3.980 1,483,734 -0.08(-2.04%)
May 19, 2005 4.083 4.091 4.043 4.063 1,051,541 -0.01(-0.25%)
May 18, 2005 4.072 4.079 4.048 4.074 570,147 +0.01(+0.18%)
May 17, 2005 4.084 4.092 4.017 4.066 718,714 +0.00(+0.10%)
May 16, 2005 4.043 4.105 4.042 4.062 915,516 +0.02(+0.62%)
May 13, 2005 4.016 4.073 3.971 4.037 721,608 +0.02(+0.46%)
May 12, 2005 3.783 4.115 3.783 4.019 2,048,094 +0.30(+8.18%)
May 11, 2005 3.701 3.726 3.652 3.715 389,745 +0.01(+0.25%)
May 10, 2005 3.680 3.725 3.675 3.706 556,641 -0.03(-0.69%)
May 09, 2005 3.623 3.732 3.606 3.732 313,533 +0.11(+2.97%)
May 06, 2005 3.626 3.627 3.592 3.624 300,026 +0.00(+0.00%)
May 05, 2005 3.577 3.626 3.552 3.624 375,274 +0.05(+1.30%)
May 04, 2005 3.530 3.599 3.530 3.577 245,038 +0.05(+1.35%)
May 03, 2005 3.535 3.555 3.521 3.530 578,830 -0.01(-0.15%)
May 02, 2005 3.581 3.623 3.524 3.535 296,168 -0.03(-0.87%)
Apr 29, 2005 3.524 3.566 3.498 3.566 261,438 +0.04(+1.12%)
Apr 28, 2005 3.554 3.576 3.525 3.526 319,321 -0.03(-0.82%)
Apr 27, 2005 3.568 3.576 3.546 3.555 393,604 -0.01(-0.23%)
Apr 26, 2005 3.628 3.643 3.564 3.564 348,262 -0.05(-1.32%)
Apr 25, 2005 3.576 3.701 3.566 3.611 300,026 +0.05(+1.28%)
Apr 22, 2005 3.575 3.583 3.519 3.566 412,898 +0.00(+0.03%)
Apr 21, 2005 3.581 3.581 3.530 3.565 189,084 +0.01(+0.26%)
Apr 20, 2005 3.620 3.620 3.535 3.555 286,520 -0.06(-1.78%)
Apr 19, 2005 3.600 3.628 3.520 3.620 938,669 +0.04(+1.13%)
Apr 18, 2005 3.561 3.581 3.523 3.579 294,238 +0.03(+0.79%)
Apr 15, 2005 3.659 3.659 3.541 3.551 186,190 -0.08(-2.25%)
Apr 14, 2005 3.607 3.645 3.587 3.633 468,852 +0.03(+0.72%)
Apr 13, 2005 3.614 3.627 3.591 3.607 135,060 -0.02(-0.51%)
Apr 12, 2005 3.595 3.628 3.526 3.626 343,439 +0.02(+0.58%)
Apr 11, 2005 3.649 3.649 3.580 3.605 370,451 -0.04(-1.19%)
Apr 08, 2005 3.577 3.720 3.577 3.649 596,195 +0.07(+2.03%)
Apr 07, 2005 3.558 3.636 3.555 3.576 781,420 +0.02(+0.55%)
Apr 06, 2005 3.470 3.568 3.447 3.556 502,617 +0.09(+2.72%)
Apr 05, 2005 3.441 3.483 3.421 3.462 347,298 +0.02(+0.60%)
Apr 04, 2005 3.419 3.524 3.397 3.441 362,733 +0.03(+0.97%)
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.