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

Buckle Inc (NY: BKE )

37.39 -0.23 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2017 7.915 8.010 7.844 7.986 693,570 +0.05(+0.60%)
Sep 28, 2017 8.105 8.128 7.749 7.939 1,258,995 -0.17(-2.05%)
Sep 27, 2017 7.986 8.105 7.749 8.105 1,329,150 +0.12(+1.48%)
Sep 26, 2017 7.868 8.057 7.737 7.986 1,318,841 +0.17(+2.12%)
Sep 25, 2017 7.536 7.927 7.536 7.820 1,225,591 +0.26(+3.45%)
Sep 22, 2017 7.323 7.571 7.323 7.559 650,534 +0.17(+2.24%)
Sep 21, 2017 7.512 7.536 7.323 7.394 1,090,918 -0.07(-0.95%)
Sep 20, 2017 7.465 7.619 7.251 7.465 1,308,690 -0.02(-0.32%)
Sep 19, 2017 7.441 7.512 7.251 7.488 1,426,975 +0.07(+0.96%)
Sep 18, 2017 7.441 7.488 7.275 7.417 1,633,708 -0.05(-0.63%)
Sep 15, 2017 7.062 7.465 6.967 7.465 2,461,462 +0.45(+6.42%)
Sep 14, 2017 7.062 7.062 6.920 7.014 495,917 -0.05(-0.67%)
Sep 13, 2017 6.872 7.180 6.872 7.062 1,152,056 +0.19(+2.76%)
Sep 12, 2017 6.825 7.038 6.825 6.872 1,005,080 +0.05(+0.69%)
Sep 11, 2017 6.801 6.908 6.777 6.825 589,891 +0.02(+0.35%)
Sep 08, 2017 7.014 7.014 6.754 6.801 899,031 -0.21(-3.04%)
Sep 07, 2017 7.062 7.109 6.920 7.014 819,544 +0.00(+0.00%)
Sep 06, 2017 6.872 7.109 6.872 7.014 800,282 +0.14(+2.07%)
Sep 05, 2017 6.872 6.943 6.742 6.872 1,519,369 -0.02(-0.34%)
Sep 01, 2017 6.730 6.943 6.693 6.896 944,247 +0.19(+2.83%)
Aug 31, 2017 6.943 7.014 6.659 6.706 1,276,917 -0.31(-4.39%)
Aug 30, 2017 7.180 7.180 6.979 7.014 1,008,810 -0.17(-2.31%)
Aug 29, 2017 7.086 7.180 7.026 7.180 778,354 +0.00(+0.00%)
Aug 28, 2017 7.133 7.228 6.991 7.180 837,202 +0.02(+0.33%)
Aug 25, 2017 6.896 7.180 6.872 7.157 1,845,487 +0.24(+3.42%)
Aug 24, 2017 6.872 7.086 6.849 6.920 1,615,014 +0.19(+2.82%)
Aug 23, 2017 6.730 6.849 6.612 6.730 1,146,209 +0.02(+0.35%)
Aug 22, 2017 6.588 6.730 6.493 6.706 1,275,720 +0.17(+2.54%)
Aug 21, 2017 6.612 6.659 6.446 6.541 1,684,835 -0.12(-1.78%)
Aug 18, 2017 6.635 6.706 6.458 6.659 2,111,737 -0.07(-1.06%)
Aug 17, 2017 6.517 7.014 6.398 6.730 2,045,257 -0.05(-0.70%)
Aug 16, 2017 6.588 6.896 6.517 6.777 2,029,159 +0.28(+4.38%)
Aug 15, 2017 7.157 7.157 6.481 6.493 2,377,109 -0.69(-9.57%)
Aug 14, 2017 7.417 7.488 7.133 7.180 1,143,854 -0.21(-2.88%)
Aug 11, 2017 7.323 7.512 7.251 7.394 798,174 +0.00(+0.00%)
Aug 10, 2017 7.749 7.749 7.346 7.394 1,841,932 -0.36(-4.59%)
Aug 09, 2017 7.891 7.891 7.678 7.749 907,475 -0.17(-2.10%)
Aug 08, 2017 7.939 8.176 7.915 7.915 734,026 +0.02(+0.30%)
Aug 07, 2017 7.844 8.128 7.820 7.891 1,313,967 +0.05(+0.60%)
Aug 04, 2017 7.654 7.868 7.631 7.844 853,566 +0.19(+2.48%)
Aug 03, 2017 7.962 8.128 7.654 7.654 2,144,734 -0.47(-5.83%)
Aug 02, 2017 8.247 8.294 8.057 8.128 2,042,316 -0.14(-1.72%)
Aug 01, 2017 8.176 8.294 8.033 8.270 823,780 +0.17(+2.05%)
Jul 31, 2017 8.010 8.152 7.868 8.105 790,946 +0.12(+1.48%)
Jul 28, 2017 8.128 8.152 7.868 7.986 672,011 -0.24(-2.88%)
Jul 27, 2017 7.891 8.223 7.844 8.223 1,205,281 +0.36(+4.52%)
Jul 26, 2017 7.891 7.962 7.725 7.868 637,225 -0.05(-0.60%)
Jul 25, 2017 7.773 8.057 7.725 7.915 1,442,082 +0.19(+2.45%)
Jul 24, 2017 7.891 7.939 7.607 7.725 1,483,622 -0.21(-2.69%)
Jul 21, 2017 8.057 8.128 7.796 7.939 915,953 -0.07(-0.89%)
Jul 20, 2017 7.939 8.116 7.915 8.010 533,062 +0.05(+0.60%)
Jul 19, 2017 7.844 7.986 7.820 7.962 614,796 +0.14(+1.82%)
Jul 18, 2017 7.915 7.962 7.785 7.820 674,969 -0.09(-1.20%)
Jul 17, 2017 7.915 8.104 7.749 7.915 982,877 +0.05(+0.60%)
Jul 14, 2017 8.152 8.247 7.832 7.868 767,279 -0.31(-3.77%)
Jul 13, 2017 7.749 8.247 7.725 8.176 1,263,099 +0.43(+5.50%)
Jul 12, 2017 7.773 7.891 7.631 7.749 1,213,630 -0.02(-0.30%)
Jul 11, 2017 7.703 7.866 7.679 7.773 1,131,169 +0.07(+0.91%)
Jul 10, 2017 7.983 8.100 7.656 7.703 1,155,301 -0.42(-5.17%)
Jul 07, 2017 8.123 8.193 8.006 8.123 528,477 +0.02(+0.29%)
Jul 06, 2017 8.286 8.403 8.006 8.100 858,022 -0.21(-2.53%)
Jul 05, 2017 8.636 8.706 8.228 8.310 856,889 -0.40(-4.56%)
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.