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 (%)
Apr 28, 2017 8.823 8.899 8.660 8.730 705,675 -0.09(-1.06%)
Apr 27, 2017 8.940 8.975 8.730 8.823 577,348 -0.09(-1.05%)
Apr 26, 2017 8.753 9.080 8.660 8.917 948,046 +0.21(+2.41%)
Apr 25, 2017 8.940 8.987 8.671 8.706 766,555 -0.19(-2.10%)
Apr 24, 2017 8.917 9.010 8.776 8.893 776,177 +0.12(+1.33%)
Apr 21, 2017 8.847 8.847 8.636 8.776 874,698 -0.07(-0.79%)
Apr 20, 2017 8.496 8.893 8.496 8.847 988,788 +0.40(+4.70%)
Apr 19, 2017 8.426 8.566 8.356 8.450 831,043 +0.07(+0.84%)
Apr 18, 2017 8.496 8.566 8.263 8.380 1,076,241 -0.16(-1.91%)
Apr 17, 2017 8.356 8.555 8.240 8.543 981,081 +0.19(+2.23%)
Apr 13, 2017 8.636 8.636 8.310 8.356 655,081 -0.28(-3.24%)
Apr 12, 2017 8.730 8.800 8.555 8.636 943,269 -0.12(-1.33%)
Apr 11, 2017 8.240 8.905 8.193 8.753 2,236,371 +0.51(+6.23%)
Apr 10, 2017 8.055 8.378 8.009 8.240 1,683,644 +0.18(+2.29%)
Apr 07, 2017 8.009 8.332 7.825 8.055 2,952,518 +0.35(+4.48%)
Apr 06, 2017 7.549 8.009 7.549 7.710 1,508,540 +0.23(+3.08%)
Apr 05, 2017 7.802 7.963 7.365 7.480 2,687,155 -0.37(-4.69%)
Apr 04, 2017 8.032 8.148 7.733 7.848 1,899,043 -0.23(-2.85%)
Apr 03, 2017 8.562 8.562 8.009 8.079 1,951,253 -0.48(-5.65%)
Mar 31, 2017 8.585 8.677 8.470 8.562 1,091,316 -0.02(-0.27%)
Mar 30, 2017 8.516 8.608 8.401 8.585 787,599 +0.02(+0.27%)
Mar 29, 2017 8.286 8.677 8.286 8.562 1,156,328 +0.30(+3.62%)
Mar 28, 2017 8.148 8.286 7.963 8.263 567,056 +0.07(+0.84%)
Mar 27, 2017 7.940 8.286 7.940 8.194 1,003,156 +0.14(+1.71%)
Mar 24, 2017 8.286 8.286 7.940 8.055 940,132 -0.25(-3.05%)
Mar 23, 2017 7.825 8.424 7.779 8.309 2,257,909 +0.53(+6.80%)
Mar 22, 2017 7.963 7.963 7.618 7.779 1,724,404 -0.18(-2.31%)
Mar 21, 2017 8.263 8.317 7.802 7.963 1,719,726 -0.30(-3.62%)
Mar 20, 2017 8.654 8.677 8.148 8.263 1,008,131 -0.41(-4.77%)
Mar 17, 2017 8.723 8.769 8.493 8.677 1,675,804 -0.05(-0.53%)
Mar 16, 2017 8.608 8.815 8.539 8.723 1,458,142 +0.09(+1.07%)
Mar 15, 2017 8.723 8.838 8.385 8.631 1,282,125 -0.07(-0.79%)
Mar 14, 2017 8.493 8.723 8.401 8.700 1,286,109 +0.21(+2.44%)
Mar 13, 2017 8.585 8.148 8.493 2,306,191 +0.30(+3.65%)
Mar 10, 2017 7.963 8.652 7.595 8.194 2,640,075 +0.23(+2.89%)
Mar 09, 2017 8.332 8.355 7.848 7.963 2,484,683 -0.39(-4.68%)
Mar 08, 2017 8.355 8.435 8.171 8.355 846,457 +0.00(+0.00%)
Mar 07, 2017 8.263 8.401 8.171 8.355 1,336,722 +0.12(+1.40%)
Mar 06, 2017 8.401 8.470 8.171 8.240 1,093,095 -0.14(-1.65%)
Mar 03, 2017 8.976 8.999 8.286 8.378 1,458,889 -0.62(-6.91%)
Mar 02, 2017 8.654 9.137 8.585 8.999 2,493,307 +0.23(+2.62%)
Mar 01, 2017 9.275 9.321 8.424 8.769 2,309,874 -0.37(-4.03%)
Feb 28, 2017 9.367 9.367 8.999 9.137 756,179 -0.25(-2.70%)
Feb 27, 2017 9.275 9.505 9.252 9.390 1,218,579 +0.09(+0.99%)
Feb 24, 2017 9.022 9.547 8.953 9.298 1,278,495 +0.25(+2.80%)
Feb 23, 2017 9.644 9.724 9.011 9.045 2,314,929 -0.71(-7.31%)
Feb 22, 2017 9.851 9.920 9.644 9.759 741,324 -0.05(-0.47%)
Feb 21, 2017 9.690 9.874 9.598 9.805 1,192,471 +0.21(+2.16%)
Feb 17, 2017 9.598 9.598 9.598 0 -0.09(-0.95%)
Feb 16, 2017 9.874 9.982 9.598 9.690 1,144,951 -0.23(-2.32%)
Feb 15, 2017 9.759 9.966 9.690 9.920 904,402 +0.12(+1.17%)
Feb 14, 2017 9.552 9.828 9.552 9.805 894,767 +0.21(+2.16%)
Feb 13, 2017 10.01 10.06 9.552 9.598 1,365,772 -0.32(-3.25%)
Feb 10, 2017 9.851 9.966 9.736 9.920 889,827 +0.16(+1.65%)
Feb 09, 2017 9.575 9.897 9.598 9.759 1,330,603 +0.18(+1.92%)
Feb 08, 2017 9.367 9.609 9.229 9.575 1,028,144 +0.28(+2.97%)
Feb 07, 2017 9.321 9.434 9.229 9.298 1,242,000 -0.05(-0.49%)
Feb 06, 2017 9.367 9.390 9.160 9.344 1,155,655 -0.02(-0.25%)
Feb 03, 2017 9.713 9.874 9.344 9.367 1,049,388 -0.32(-3.33%)
Feb 02, 2017 9.690 10.01 9.528 9.690 1,944,030 -0.02(-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.