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

Buckle Inc (NY: BKE )

36.49 -0.63 (-1.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Jan 31, 2007 6.052 6.052 5.885 5.959 628,850 -0.11(-1.78%)
Jan 30, 2007 6.069 6.075 5.933 6.068 880,729 +0.03(+0.50%)
Jan 29, 2007 5.864 6.078 5.856 6.037 1,161,345 +0.15(+2.53%)
Jan 26, 2007 5.933 5.933 5.807 5.888 369,647 -0.04(-0.75%)
Jan 25, 2007 6.087 6.114 5.894 5.933 712,246 -0.13(-2.22%)
Jan 24, 2007 5.961 6.080 5.860 6.068 664,913 +0.13(+2.15%)
Jan 23, 2007 5.848 5.966 5.803 5.940 484,034 +0.06(+0.93%)
Jan 22, 2007 5.972 5.972 5.814 5.885 582,644 -0.13(-2.24%)
Jan 19, 2007 6.034 6.041 5.917 6.020 660,405 -0.03(-0.47%)
Jan 18, 2007 6.147 6.153 6.029 6.048 498,121 -0.09(-1.45%)
Jan 17, 2007 6.098 6.163 6.007 6.137 1,011,457 +0.00(+0.06%)
Jan 16, 2007 6.300 6.300 6.105 6.133 818,745 -0.13(-2.15%)
Jan 12, 2007 6.123 6.282 6.107 6.268 1,877,254 +0.15(+2.38%)
Jan 11, 2007 6.075 6.146 6.015 6.123 1,363,355 +0.09(+1.51%)
Jan 10, 2007 6.136 6.136 5.998 6.032 501,221 -0.11(-1.87%)
Jan 09, 2007 5.975 6.150 5.945 6.146 1,074,286 +0.21(+3.61%)
Jan 08, 2007 5.951 6.022 5.808 5.932 994,835 -0.03(-0.54%)
Jan 05, 2007 6.152 6.152 5.872 5.964 1,995,586 -0.23(-3.76%)
Jan 04, 2007 6.253 6.259 6.093 6.197 776,765 -0.07(-1.17%)
Jan 03, 2007 6.034 6.270 6.026 6.270 1,750,470 +0.25(+4.23%)
Dec 29, 2006 5.987 6.097 5.963 6.016 984,692 +0.02(+0.39%)
Dec 28, 2006 6.029 6.040 5.924 5.992 500,375 -0.03(-0.51%)
Dec 27, 2006 5.892 6.023 5.865 6.023 411,626 +0.16(+2.70%)
Dec 26, 2006 5.939 5.963 5.843 5.865 480,935 -0.16(-2.61%)
Dec 22, 2006 5.898 6.063 5.877 6.022 648,290 +0.14(+2.41%)
Dec 21, 2006 5.886 5.919 5.852 5.880 1,081,893 +0.01(+0.22%)
Dec 20, 2006 5.919 6.000 5.830 5.867 1,361,664 -0.34(-5.42%)
Dec 19, 2006 6.140 6.203 6.063 6.203 1,327,010 +0.08(+1.37%)
Dec 18, 2006 6.176 6.505 6.108 6.119 1,667,637 -0.04(-0.73%)
Dec 15, 2006 6.146 6.221 6.131 6.164 1,507,044 +0.02(+0.29%)
Dec 14, 2006 6.039 6.182 6.039 6.146 1,248,403 +0.08(+1.31%)
Dec 13, 2006 6.007 6.255 5.998 6.067 2,281,274 +0.33(+5.73%)
Dec 12, 2006 5.691 5.763 5.678 5.738 677,028 +0.02(+0.27%)
Dec 11, 2006 5.561 5.736 5.549 5.723 445,435 +0.17(+3.13%)
Dec 08, 2006 5.479 5.561 5.478 5.549 502,911 +0.06(+1.03%)
Dec 07, 2006 5.481 5.529 5.457 5.492 403,174 +0.01(+0.19%)
Dec 06, 2006 5.481 5.522 5.462 5.481 653,362 +0.00(+0.00%)
Dec 05, 2006 5.503 5.537 5.466 5.481 904,395 -0.01(-0.13%)
Dec 04, 2006 5.432 5.522 5.412 5.488 1,116,548 +0.06(+1.05%)
Dec 01, 2006 5.387 5.556 5.343 5.432 657,588 -0.13(-2.30%)
Nov 30, 2006 5.501 5.609 5.435 5.559 903,550 +0.06(+1.05%)
Nov 29, 2006 5.318 5.503 5.318 5.501 567,148 +0.18(+3.33%)
Nov 28, 2006 5.248 5.332 5.248 5.324 1,058,227 +0.07(+1.37%)
Nov 27, 2006 5.284 5.335 5.232 5.252 699,849 -0.06(-1.16%)
Nov 24, 2006 5.277 5.324 5.264 5.313 221,450 +0.02(+0.34%)
Nov 22, 2006 5.292 5.312 5.286 5.296 269,628 +0.00(+0.07%)
Nov 21, 2006 5.333 5.348 5.267 5.292 418,388 -0.06(-1.15%)
Nov 20, 2006 5.319 5.357 5.296 5.354 430,221 +0.03(+0.65%)
Nov 17, 2006 5.324 5.366 5.189 5.319 905,240 -0.02(-0.44%)
Nov 16, 2006 5.147 5.349 5.064 5.343 1,688,768 +0.32(+6.31%)
Nov 15, 2006 4.813 5.039 4.809 5.026 890,871 +0.20(+4.07%)
Nov 14, 2006 4.731 4.831 4.710 4.829 726,897 +0.11(+2.23%)
Nov 13, 2006 4.669 4.730 4.652 4.724 442,054 +0.02(+0.33%)
Nov 10, 2006 4.555 4.716 4.555 4.709 180,033 +0.13(+2.90%)
Nov 09, 2006 4.696 4.696 4.557 4.576 279,770 -0.11(-2.42%)
Nov 08, 2006 4.590 4.704 4.561 4.690 239,199 +0.09(+1.93%)
Nov 07, 2006 4.592 4.699 4.588 4.601 248,497 +0.00(+0.00%)
Nov 06, 2006 4.563 4.603 4.537 4.601 409,936 +0.05(+1.09%)
Nov 03, 2006 4.588 4.611 4.525 4.551 181,724 -0.01(-0.16%)
Nov 02, 2006 4.489 4.635 4.480 4.559 297,520 +0.04(+0.92%)
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.