BKE: Historical Prices for BUCKLE INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	28.21	28.98	27.71	28.07	723,800	28.07
19-Nov-09	29.13	29.20	27.67	28.29	1,016,800	28.29
18-Nov-09	29.04	29.20	28.45	29.06	627,200	29.06
17-Nov-09	29.99	29.99	28.77	29.11	600,200	29.11
16-Nov-09	29.37	30.00	29.01	29.84	498,800	29.84
13-Nov-09	28.81	29.25	28.50	29.16	556,400	29.16
12-Nov-09	29.15	29.53	28.33	28.84	1,167,300	28.84
11-Nov-09	30.30	30.69	29.75	30.29	446,700	30.29
10-Nov-09	29.97	30.56	29.67	30.04	473,100	30.04
9-Nov-09	29.97	30.20	29.42	30.19	650,200	30.19
6-Nov-09	29.72	30.47	29.35	29.50	500,600	29.50
5-Nov-09	29.73	31.15	28.00	29.73	2,123,400	29.73
4-Nov-09	31.28	32.00	31.10	31.69	852,300	31.69
3-Nov-09	30.36	31.16	29.79	31.05	759,900	31.05
2-Nov-09	30.11	30.95	29.95	30.58	505,300	30.58
30-Oct-09	30.13	30.70	29.89	30.01	659,800	30.01
29-Oct-09	29.85	30.99	29.81	30.28	475,900	30.28
28-Oct-09	30.62	30.86	29.69	29.76	688,100	29.76
27-Oct-09	31.74	31.85	30.20	30.68	760,800	30.68
26-Oct-09	31.03	31.90	30.82	31.49	565,600	31.49
23-Oct-09	31.49	31.98	30.97	31.13	679,300	31.13
22-Oct-09	30.84	31.61	30.83	31.50	658,900	31.50
21-Oct-09	31.99	32.54	30.86	30.95	1,293,600	30.95
20-Oct-09	32.27	32.63	31.95	32.11	604,500	32.11
19-Oct-09	33.20	33.86	32.47	32.52	787,200	32.52
16-Oct-09	32.12	33.40	31.99	33.22	1,007,000	33.22
15-Oct-09	32.51	32.74	31.99	32.40	692,800	32.40
14-Oct-09	33.68	33.68	31.63	32.54	1,527,400	32.54
13-Oct-09	35.05	35.42	33.01	33.22	1,817,700	33.22
13-Oct-09	$ 2.00 Dividend
12-Oct-09	37.04	37.49	36.04	36.99	1,041,400	34.99
9-Oct-09	35.99	36.10	35.00	36.04	808,100	34.09
8-Oct-09	35.88	36.90	35.52	36.00	1,312,800	34.05
7-Oct-09	34.90	35.88	34.50	35.70	963,800	33.77
6-Oct-09	34.61	35.00	34.35	34.90	856,700	33.01
5-Oct-09	33.69	34.60	33.01	34.60	791,800	32.73
2-Oct-09	33.16	33.78	32.50	32.93	630,700	31.15
1-Oct-09	34.09	34.09	33.19	33.52	712,700	31.71
30-Sep-09	34.10	34.56	33.56	34.14	744,600	32.29
29-Sep-09	33.99	34.32	32.90	33.95	984,900	32.11
28-Sep-09	33.72	34.57	33.50	33.84	1,013,400	32.01
25-Sep-09	32.00	33.95	31.50	33.52	1,856,000	31.71
24-Sep-09	30.30	31.74	30.30	31.54	1,047,100	29.83
23-Sep-09	31.35	31.35	30.25	30.50	841,100	28.85
22-Sep-09	30.67	31.37	29.85	30.47	1,477,200	28.82
21-Sep-09	29.25	29.59	28.57	28.99	970,200	27.42
18-Sep-09	29.90	29.90	29.00	29.60	1,287,200	28.00
17-Sep-09	27.92	29.80	27.92	29.66	1,210,100	28.06
16-Sep-09	28.21	28.68	27.76	28.04	1,008,500	26.52
15-Sep-09	28.50	29.00	27.80	28.32	737,700	26.79
14-Sep-09	28.78	28.78	28.05	28.54	680,200	27.00
11-Sep-09	27.97	28.68	27.60	28.44	1,084,500	26.90
10-Sep-09	27.35	27.97	27.10	27.85	767,100	26.34
9-Sep-09	27.20	27.62	27.04	27.37	700,900	25.89
8-Sep-09	27.35	27.75	26.95	27.27	1,034,100	25.80
4-Sep-09	26.99	27.25	26.65	27.25	544,700	25.78
3-Sep-09	26.76	27.32	26.12	27.11	1,437,500	25.64
2-Sep-09	26.45	27.00	26.33	26.75	807,300	25.30
1-Sep-09	26.39	27.25	26.22	26.51	1,400,300	25.08
31-Aug-09	26.94	27.10	26.35	26.45	867,500	25.02
28-Aug-09	27.19	27.28	26.70	27.07	899,800	25.61
27-Aug-09	27.21	27.73	26.85	26.90	1,160,400	25.45
26-Aug-09	26.86	27.34	26.34	27.02	1,245,900	25.56
25-Aug-09	26.09	26.64	25.95	26.43	1,008,700	25.00
24-Aug-09	27.52	27.60	26.00	26.05	1,472,800	24.64
21-Aug-09	27.84	27.84	26.71	27.06	1,449,600	25.60
20-Aug-09	28.95	29.00	26.59	26.84	3,368,000	25.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions