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

Buckle Inc (NY: BKE )

36.59 -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2006 4.157 4.188 4.090 4.170 595,041 +0.02(+0.48%)
Jan 30, 2006 4.082 4.191 4.082 4.150 402,329 +0.07(+1.77%)
Jan 27, 2006 4.172 4.188 4.033 4.078 487,697 -0.11(-2.60%)
Jan 26, 2006 4.105 4.187 4.070 4.187 265,402 +0.08(+1.99%)
Jan 25, 2006 4.075 4.105 4.036 4.105 410,781 +0.03(+0.78%)
Jan 24, 2006 4.104 4.160 4.069 4.073 830,015 -0.01(-0.35%)
Jan 23, 2006 4.062 4.141 4.062 4.088 614,481 +0.03(+0.64%)
Jan 20, 2006 4.070 4.099 4.036 4.062 509,673 +0.01(+0.18%)
Jan 19, 2006 4.019 4.094 4.000 4.055 266,247 +0.05(+1.18%)
Jan 18, 2006 4.010 4.040 3.968 4.007 323,722 -0.02(-0.38%)
Jan 17, 2006 4.058 4.064 4.017 4.023 1,596,638 -0.02(-0.56%)
Jan 13, 2006 3.963 4.078 3.953 4.045 1,071,750 +0.09(+2.33%)
Jan 12, 2006 3.934 3.954 3.927 3.953 1,341,379 +0.03(+0.72%)
Jan 11, 2006 3.808 3.963 3.804 3.924 447,126 +0.10(+2.53%)
Jan 10, 2006 3.821 3.860 3.799 3.827 231,592 -0.01(-0.31%)
Jan 09, 2006 3.883 3.931 3.831 3.839 458,114 -0.04(-1.07%)
Jan 06, 2006 3.810 3.890 3.765 3.881 424,305 +0.09(+2.40%)
Jan 05, 2006 3.857 3.859 3.786 3.789 502,911 -0.07(-1.75%)
Jan 04, 2006 3.869 3.876 3.821 3.857 558,696 -0.01(-0.31%)
Jan 03, 2006 3.814 3.873 3.774 3.869 510,518 +0.05(+1.43%)
Dec 30, 2005 3.833 3.902 3.801 3.814 593,351 -0.04(-0.92%)
Dec 29, 2005 3.816 3.870 3.795 3.850 247,652 +0.03(+0.77%)
Dec 28, 2005 3.850 3.863 3.798 3.820 595,886 -0.02(-0.49%)
Dec 27, 2005 3.827 3.902 3.827 3.839 677,874 +0.02(+0.62%)
Dec 23, 2005 3.825 3.833 3.816 3.816 133,546 -0.00(-0.06%)
Dec 22, 2005 3.834 3.845 3.816 3.818 429,376 -0.02(-0.43%)
Dec 21, 2005 3.767 3.857 3.760 3.834 778,456 +0.07(+1.79%)
Dec 20, 2005 3.763 3.853 3.756 3.767 852,836 +0.00(+0.09%)
Dec 19, 2005 3.819 3.875 3.761 3.763 798,741 -0.06(-1.49%)
Dec 16, 2005 3.843 3.887 3.817 3.820 704,076 -0.00(-0.12%)
Dec 15, 2005 3.845 3.876 3.786 3.825 537,565 -0.03(-0.68%)
Dec 14, 2005 3.881 3.903 3.845 3.851 317,806 -0.02(-0.46%)
Dec 13, 2005 3.898 3.924 3.862 3.869 761,551 -0.01(-0.34%)
Dec 12, 2005 3.881 3.916 3.860 3.882 617,862 -0.01(-0.21%)
Dec 09, 2005 3.910 3.927 3.877 3.890 600,112 -0.02(-0.51%)
Dec 08, 2005 3.884 3.949 3.882 3.910 517,280 +0.02(+0.61%)
Dec 07, 2005 3.871 3.921 3.871 3.887 435,293 +0.02(+0.61%)
Dec 06, 2005 3.940 3.958 3.863 3.863 764,932 -0.06(-1.45%)
Dec 05, 2005 3.904 3.941 3.853 3.920 758,170 +0.01(+0.36%)
Dec 02, 2005 3.907 3.958 3.869 3.905 531,649 +0.01(+0.36%)
Dec 01, 2005 3.881 3.973 3.862 3.891 676,183 +0.01(+0.27%)
Nov 30, 2005 3.846 3.927 3.833 3.881 791,134 +0.04(+1.11%)
Nov 29, 2005 3.878 3.887 3.808 3.838 787,753 -0.04(-1.04%)
Nov 28, 2005 3.963 4.008 3.870 3.878 949,192 -0.09(-2.32%)
Nov 25, 2005 4.001 4.066 3.941 3.971 499,530 -0.04(-0.92%)
Nov 23, 2005 4.023 4.044 3.971 4.007 352,460 -0.01(-0.18%)
Nov 22, 2005 3.999 4.045 3.946 4.014 955,954 +0.01(+0.33%)
Nov 21, 2005 4.051 4.064 3.979 4.001 586,589 -0.04(-0.88%)
Nov 18, 2005 4.019 4.079 3.988 4.037 799,587 +0.09(+2.25%)
Nov 17, 2005 4.057 4.121 3.923 3.948 1,110,631 -0.11(-2.65%)
Nov 16, 2005 4.059 4.123 3.993 4.056 731,123 +0.04(+1.06%)
Nov 15, 2005 4.341 4.341 3.987 4.013 889,181 -0.33(-7.55%)
Nov 14, 2005 4.482 4.496 4.312 4.341 542,637 -0.14(-3.14%)
Nov 11, 2005 4.516 4.588 4.409 4.482 404,864 -0.03(-0.76%)
Nov 10, 2005 4.437 4.527 4.267 4.516 979,620 -0.06(-1.22%)
Nov 09, 2005 4.453 4.633 4.453 4.572 251,878 +0.15(+3.34%)
Nov 08, 2005 4.454 4.467 4.315 4.424 556,160 -0.08(-1.68%)
Nov 07, 2005 4.644 4.644 4.488 4.499 571,375 -0.08(-1.78%)
Nov 04, 2005 4.645 4.646 4.509 4.581 281,461 -0.09(-1.92%)
Nov 03, 2005 4.614 4.730 4.614 4.671 427,686 +0.16(+3.62%)
Nov 02, 2005 4.359 4.537 4.359 4.508 394,722 +0.14(+3.14%)
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.