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

Buckle Inc (NY: BKE )

36.68 +0.09 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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, 2017 9.367 9.851 9.252 9.736 1,127,539 +0.25(+2.67%)
Jan 30, 2017 9.390 9.621 9.252 9.482 800,905 +0.02(+0.24%)
Jan 27, 2017 9.667 9.667 9.367 9.459 738,200 -0.18(-1.91%)
Jan 26, 2017 9.874 9.876 9.598 9.644 967,785 -0.23(-2.33%)
Jan 25, 2017 9.943 9.966 9.759 9.874 474,784 +0.05(+0.47%)
Jan 24, 2017 9.690 9.884 9.655 9.828 624,109 +0.18(+1.91%)
Jan 23, 2017 9.690 9.851 9.552 9.644 624,576 -0.09(-0.95%)
Jan 20, 2017 9.713 9.850 9.644 9.736 581,937 +0.05(+0.48%)
Jan 19, 2017 9.989 10.01 9.505 9.690 778,054 -0.28(-2.77%)
Jan 18, 2017 10.03 10.10 9.667 9.966 1,227,349 -0.05(-0.46%)
Jan 17, 2017 9.897 10.36 9.851 10.01 1,273,014 +0.12(+1.16%)
Jan 13, 2017 9.897 9.897 9.897 0 +0.09(+0.94%)
Jan 12, 2017 10.08 10.14 9.782 9.805 1,142,060 -0.30(-2.96%)
Jan 11, 2017 10.29 10.38 9.966 10.10 1,176,569 -0.18(-1.79%)
Jan 10, 2017 10.07 10.60 9.958 10.29 2,153,036 +0.26(+2.64%)
Jan 09, 2017 9.847 10.05 9.715 10.02 1,572,412 +0.33(+3.41%)
Jan 06, 2017 9.958 10.02 9.627 9.693 1,596,545 -0.22(-2.22%)
Jan 05, 2017 10.35 10.35 9.715 9.914 1,757,067 -0.57(-5.46%)
Jan 04, 2017 10.40 10.61 10.38 10.49 1,146,034 +0.18(+1.71%)
Jan 03, 2017 10.20 10.38 10.07 10.31 1,100,133 +0.26(+2.63%)
Dec 30, 2016 10.05 10.05 10.05 0 +0.02(+0.22%)
Dec 29, 2016 10.20 10.40 9.914 10.02 855,269 -0.13(-1.30%)
Dec 28, 2016 10.18 10.29 10.00 10.16 883,783 +0.04(+0.44%)
Dec 27, 2016 9.869 10.20 9.869 10.11 765,185 +0.29(+2.92%)
Dec 23, 2016 9.825 9.825 9.825 0 +0.07(+0.68%)
Dec 22, 2016 10.33 10.35 9.748 9.759 1,015,857 -0.64(-6.14%)
Dec 21, 2016 10.64 10.68 10.38 10.40 592,457 -0.31(-2.88%)
Dec 20, 2016 10.42 10.75 10.42 10.71 771,731 +0.37(+3.62%)
Dec 19, 2016 10.40 10.59 10.27 10.33 1,101,747 +0.02(+0.21%)
Dec 16, 2016 10.53 10.64 10.24 10.31 1,962,831 -0.26(-2.50%)
Dec 15, 2016 10.82 10.95 10.49 10.57 861,411 -0.20(-1.84%)
Dec 14, 2016 10.93 10.93 10.62 10.77 905,415 -0.13(-1.21%)
Dec 13, 2016 10.99 11.04 10.51 10.90 1,295,555 -0.04(-0.40%)
Dec 12, 2016 11.26 11.39 10.77 10.95 1,181,978 -0.42(-3.68%)
Dec 09, 2016 11.65 11.72 11.32 11.37 1,384,019 -0.33(-2.82%)
Dec 08, 2016 11.65 11.94 11.65 11.70 1,098,976 +0.04(+0.38%)
Dec 07, 2016 11.30 11.65 11.13 11.65 1,062,255 +0.35(+3.12%)
Dec 06, 2016 10.82 11.32 10.73 11.30 1,714,323 +0.51(+4.69%)
Dec 05, 2016 10.77 10.99 10.64 10.79 1,255,315 +0.11(+1.03%)
Dec 02, 2016 10.79 11.02 10.62 10.68 849,452 -0.22(-2.02%)
Dec 01, 2016 11.06 11.21 10.79 10.90 1,822,720 -0.24(-2.17%)
Nov 30, 2016 11.19 11.26 10.97 11.15 1,284,691 -0.07(-0.59%)
Nov 29, 2016 11.13 11.35 11.02 11.21 936,393 +0.04(+0.39%)
Nov 28, 2016 11.30 11.37 11.10 11.17 769,675 -0.13(-1.17%)
Nov 25, 2016 11.46 11.52 11.26 11.30 426,658 -0.11(-0.96%)
Nov 23, 2016 11.41 11.41 11.41 0 +0.02(+0.19%)
Nov 22, 2016 11.13 11.61 11.13 11.39 1,006,200 +0.40(+3.61%)
Nov 21, 2016 10.68 11.43 10.68 10.99 2,043,224 +0.31(+2.89%)
Nov 18, 2016 10.00 11.02 9.936 10.68 2,256,762 +0.22(+2.11%)
Nov 17, 2016 10.35 10.49 10.24 10.46 1,023,946 +0.11(+1.06%)
Nov 16, 2016 10.40 10.49 10.18 10.35 724,675 -0.04(-0.42%)
Nov 15, 2016 10.66 10.66 10.00 10.40 1,149,346 -0.24(-2.28%)
Nov 14, 2016 10.44 11.15 10.44 10.64 1,703,828 +0.29(+2.77%)
Nov 11, 2016 9.958 10.40 9.847 10.35 1,162,873 +0.37(+3.75%)
Nov 10, 2016 9.671 10.40 9.649 9.980 1,646,813 +0.46(+4.86%)
Nov 09, 2016 8.966 9.627 8.922 9.517 892,632 +0.40(+4.35%)
Nov 08, 2016 9.120 9.231 8.878 9.120 1,103,792 +0.02(+0.24%)
Nov 07, 2016 9.054 9.187 9.010 9.098 1,607,366 +0.13(+1.47%)
Nov 04, 2016 8.812 9.231 8.812 8.966 797,632 +0.13(+1.50%)
Nov 03, 2016 8.900 9.054 8.790 8.834 1,058,540 -0.13(-1.47%)
Nov 02, 2016 8.856 9.231 8.856 8.966 1,144,641 +0.11(+1.24%)
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.