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

Buckle Inc (NY: BKE )

36.68 +0.14 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Feb 01, 2017 9.782 9.851 9.528 9.713 1,052,612 -0.02(-0.24%)
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%)
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.