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

Buckle Inc (NY: BKE )

43.85 -0.77 (-1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 29, 2006 4.009 4.026 3.932 3.933 722,573 -0.08(-1.91%)
Sep 28, 2006 3.949 4.028 3.933 4.009 425,440 +0.06(+1.52%)
Sep 27, 2006 3.915 3.952 3.859 3.949 746,690 +0.01(+0.21%)
Sep 26, 2006 3.923 3.994 3.907 3.941 564,359 +0.00(+0.03%)
Sep 25, 2006 3.901 3.945 3.855 3.940 417,722 +0.04(+1.14%)
Sep 22, 2006 3.945 3.945 3.866 3.895 523,841 -0.05(-1.24%)
Sep 21, 2006 3.964 3.991 3.923 3.944 447,628 -0.02(-0.50%)
Sep 20, 2006 3.886 3.977 3.882 3.964 464,993 +0.09(+2.22%)
Sep 19, 2006 3.828 3.886 3.763 3.878 521,911 +0.04(+1.08%)
Sep 18, 2006 3.803 3.923 3.783 3.836 556,641 -0.02(-0.48%)
Sep 15, 2006 3.837 3.887 3.833 3.855 1,027,423 +0.03(+0.87%)
Sep 14, 2006 3.758 3.875 3.732 3.822 853,774 +0.05(+1.26%)
Sep 13, 2006 3.836 3.852 3.774 3.774 887,539 -0.06(-1.59%)
Sep 12, 2006 3.710 3.846 3.696 3.835 462,099 +0.13(+3.41%)
Sep 11, 2006 3.618 3.729 3.618 3.709 479,464 +0.07(+1.94%)
Sep 08, 2006 3.609 3.680 3.580 3.638 445,699 +0.03(+0.92%)
Sep 07, 2006 3.610 3.672 3.599 3.605 824,833 -0.01(-0.23%)
Sep 06, 2006 3.587 3.638 3.546 3.614 987,870 +0.01(+0.29%)
Sep 05, 2006 3.511 3.630 3.505 3.603 948,316 +0.09(+2.63%)
Sep 01, 2006 3.515 3.536 3.494 3.511 896,222 -0.00(-0.09%)
Aug 31, 2006 3.509 3.543 3.509 3.514 597,159 -0.03(-0.85%)
Aug 30, 2006 3.563 3.608 3.529 3.544 459,205 -0.02(-0.52%)
Aug 29, 2006 3.581 3.592 3.519 3.563 657,936 -0.01(-0.17%)
Aug 28, 2006 3.524 3.582 3.524 3.569 177,507 +0.04(+1.26%)
Aug 25, 2006 3.539 3.545 3.519 3.524 425,440 -0.01(-0.41%)
Aug 24, 2006 3.550 3.561 3.514 3.539 738,008 -0.00(-0.03%)
Aug 23, 2006 3.636 3.669 3.523 3.540 465,958 -0.09(-2.37%)
Aug 22, 2006 3.621 3.648 3.597 3.626 414,828 +0.02(+0.52%)
Aug 21, 2006 3.492 3.625 3.483 3.607 780,456 +0.09(+2.53%)
Aug 18, 2006 3.509 3.561 3.466 3.518 2,513,087 +0.01(+0.33%)
Aug 17, 2006 3.774 3.774 3.460 3.507 3,256,884 -0.28(-7.47%)
Aug 16, 2006 3.846 3.847 3.773 3.790 447,628 -0.03(-0.79%)
Aug 15, 2006 3.763 3.868 3.752 3.820 1,251,237 +0.11(+2.93%)
Aug 14, 2006 3.703 3.760 3.696 3.711 438,946 +0.03(+0.70%)
Aug 11, 2006 3.776 3.776 3.680 3.685 449,558 -0.10(-2.68%)
Aug 10, 2006 3.595 3.802 3.595 3.787 664,689 +0.19(+5.18%)
Aug 09, 2006 3.726 3.745 3.582 3.600 1,127,754 -0.11(-2.85%)
Aug 08, 2006 3.885 3.885 3.679 3.706 1,213,613 -0.15(-3.98%)
Aug 07, 2006 3.903 3.938 3.843 3.859 837,374 -0.08(-2.03%)
Aug 04, 2006 4.043 4.081 3.900 3.939 816,150 -0.15(-3.58%)
Aug 03, 2006 4.118 4.119 4.063 4.085 573,041 -0.06(-1.43%)
Aug 02, 2006 4.032 4.146 4.032 4.144 525,770 +0.13(+3.33%)
Aug 01, 2006 4.115 4.116 3.960 4.011 426,404 -0.10(-2.54%)
Jul 31, 2006 4.052 4.125 4.052 4.115 268,191 +0.01(+0.28%)
Jul 28, 2006 3.995 4.128 3.995 4.104 217,061 +0.12(+3.13%)
Jul 27, 2006 4.114 4.151 3.974 3.979 338,615 -0.12(-3.03%)
Jul 26, 2006 4.094 4.126 4.070 4.104 372,380 -0.01(-0.28%)
Jul 25, 2006 4.074 4.167 4.062 4.115 259,508 +0.03(+0.79%)
Jul 24, 2006 3.949 4.088 3.949 4.083 320,286 +0.15(+3.93%)
Jul 21, 2006 3.974 3.974 3.891 3.929 415,793 -0.04(-1.12%)
Jul 20, 2006 4.069 4.079 3.973 3.973 684,949 -0.07(-1.72%)
Jul 19, 2006 4.016 4.094 4.016 4.043 615,489 +0.03(+0.67%)
Jul 18, 2006 4.027 4.093 3.960 4.016 616,454 -0.01(-0.28%)
Jul 17, 2006 4.006 4.051 4.002 4.027 355,015 +0.02(+0.44%)
Jul 14, 2006 4.046 4.056 3.989 4.009 637,677 -0.04(-1.07%)
Jul 13, 2006 4.106 4.106 4.029 4.053 471,746 -0.07(-1.68%)
Jul 12, 2006 4.258 4.267 4.110 4.122 321,250 -0.15(-3.54%)
Jul 11, 2006 4.249 4.299 4.217 4.274 591,371 +0.02(+0.59%)
Jul 10, 2006 4.200 4.372 4.188 4.249 638,642 +0.05(+1.31%)
Jul 07, 2006 4.250 4.307 4.182 4.194 301,956 -0.07(-1.72%)
Jul 06, 2006 4.213 4.391 4.198 4.268 808,432 +0.05(+1.15%)
Jul 05, 2006 4.266 4.268 4.195 4.219 385,886 -0.06(-1.36%)
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.