BKE Historical Prices | Buckle, Inc. (The) Common Stock Stock

Dow

0.23% Nasdaq

0.32%

The Buckle, Inc. (BKE)

-NYSE

54.05 1.37(2.47%) 12:59PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	54.38	56.00	53.38	55.42	1,013,000	55.42
May 22, 2013	56.35	57.22	56.22	57.14	590,800	57.14
May 21, 2013	55.85	56.62	55.75	56.50	440,300	56.50
May 20, 2013	54.36	55.82	53.70	55.81	237,700	55.81
May 17, 2013	53.71	54.93	53.71	54.38	175,100	54.38
May 16, 2013	53.65	53.99	53.25	53.44	207,700	53.44
May 15, 2013	53.52	54.08	53.32	53.79	187,100	53.79
May 14, 2013	52.38	53.84	52.29	53.76	306,400	53.76
May 13, 2013	52.55	52.65	52.05	52.37	209,500	52.37
May 10, 2013	51.30	52.99	51.09	52.59	369,300	52.59
May 9, 2013	51.10	51.67	50.60	51.32	422,300	51.32
May 8, 2013	49.69	50.35	49.52	50.31	238,100	50.31
May 7, 2013	49.14	49.97	48.86	49.76	395,700	49.76
May 6, 2013	49.02	49.19	48.56	49.10	227,000	49.10
May 3, 2013	47.73	49.28	46.95	49.10	350,800	49.10
May 2, 2013	47.18	47.38	46.72	47.11	347,300	47.11
May 1, 2013	48.31	48.45	47.03	47.04	187,900	47.04
Apr 30, 2013	47.78	48.58	47.78	48.55	75,800	48.55
Apr 29, 2013	48.15	48.59	47.74	47.87	131,800	47.87
Apr 26, 2013	48.40	48.45	47.81	48.02	105,300	48.02
Apr 25, 2013	47.08	49.16	46.95	48.47	245,400	48.47
Apr 24, 2013	46.98	47.05	46.20	46.77	139,300	46.77
Apr 23, 2013	46.62	47.48	46.47	47.01	182,300	47.01
Apr 22, 2013	46.37	46.37	45.15	46.27	137,600	46.27
Apr 19, 2013	45.58	46.55	45.38	46.27	137,300	46.27
Apr 18, 2013	46.02	46.13	44.80	45.51	352,100	45.51
Apr 17, 2013	46.58	46.76	45.82	46.03	139,000	46.03
Apr 16, 2013	46.45	47.23	46.17	46.90	182,000	46.90
Apr 15, 2013	47.94	47.94	45.94	46.28	264,800	46.28
Apr 12, 2013	48.48	48.68	47.81	48.16	122,500	48.16
Apr 11, 2013	47.75	49.25	47.75	48.81	378,400	48.81
Apr 11, 2013	0.20 Dividend
Apr 10, 2013	46.77	47.89	46.74	47.76	233,700	47.56
Apr 9, 2013	46.89	47.07	46.45	46.70	187,300	46.50
Apr 8, 2013	46.81	47.45	46.72	46.94	186,700	46.74
Apr 5, 2013	46.87	47.29	46.63	46.98	118,300	46.78
Apr 4, 2013	45.94	47.58	45.94	47.58	277,100	47.38
Apr 3, 2013	46.40	46.70	45.60	45.92	241,000	45.73
Apr 2, 2013	46.50	47.01	46.28	46.30	273,100	46.11
Apr 1, 2013	46.76	47.36	45.91	46.01	251,300	45.82
Mar 28, 2013	46.79	47.20	46.45	46.65	284,600	46.45
Mar 27, 2013	46.55	46.78	46.09	46.67	364,500	46.47
Mar 26, 2013	47.75	47.79	46.63	46.93	232,000	46.73
Mar 25, 2013	48.01	48.23	47.02	47.34	223,100	47.14
Mar 22, 2013	48.20	48.31	47.61	47.74	184,400	47.54
Mar 21, 2013	48.16	48.50	47.75	48.15	168,200	47.95
Mar 20, 2013	47.75	48.53	47.35	48.48	224,600	48.28
Mar 19, 2013	48.63	48.66	47.02	47.38	307,800	47.18
Mar 18, 2013	48.41	48.62	47.72	48.33	240,200	48.13
Mar 15, 2013	48.77	48.93	48.02	48.88	541,300	48.68
Mar 14, 2013	47.19	48.91	46.46	48.74	527,900	48.54
Mar 13, 2013	46.32	47.40	46.16	47.27	298,400	47.07
Mar 12, 2013	46.67	46.87	45.88	46.16	248,900	45.97
Mar 11, 2013	46.23	46.89	45.89	46.85	377,100	46.65
Mar 8, 2013	45.01	46.25	44.77	46.23	230,200	46.04
Mar 7, 2013	44.62	45.15	43.99	44.89	213,700	44.70
Mar 6, 2013	45.00	45.26	44.38	44.45	160,200	44.26
Mar 5, 2013	44.76	44.98	44.47	44.90	255,300	44.71
Mar 4, 2013	44.33	44.82	43.83	44.38	351,300	44.19
Mar 1, 2013	44.81	44.81	44.23	44.55	235,800	44.36
Feb 28, 2013	44.24	45.00	44.16	44.81	242,700	44.62
Feb 27, 2013	43.52	44.60	43.50	44.21	163,200	44.02
Feb 26, 2013	43.43	43.88	43.19	43.49	260,200	43.31
Feb 25, 2013	44.49	44.49	43.17	43.17	327,300	42.99
Feb 22, 2013	44.02	44.51	43.09	44.17	414,200	43.99
Feb 21, 2013	44.69	45.31	43.88	43.90	390,800	43.72
Feb 20, 2013	45.87	46.31	44.61	44.68	427,400	44.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BKE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Buckle, Inc. (BKE)