BKE - The Buckle, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201722.3523.0022.3522.7022.701,358,225
Dec 14, 201722.6022.7021.7022.2022.20717,700
Dec 13, 201722.2023.0022.2022.4022.401,020,600
Dec 12, 201722.5022.9022.0522.1022.10488,800
Dec 11, 201722.7023.0022.4522.6022.60528,000
Dec 08, 201722.5023.0322.2522.5522.55534,900
Dec 07, 201722.7523.1021.9522.3022.301,436,700
Dec 06, 201721.9022.7321.8022.7022.701,029,100
Dec 05, 201722.6022.6021.0021.7021.70827,100
Dec 04, 201721.8523.1021.7321.7521.75946,000
Dec 01, 201722.3522.4521.1521.5521.55820,300
Nov 30, 201723.9524.4521.8022.2522.251,277,200
Nov 29, 201723.2024.4522.8524.2524.25982,800
Nov 28, 201721.8023.4021.8023.2023.201,121,900
Nov 27, 201721.3522.3521.3021.7521.75856,600
Nov 24, 201721.6021.7521.0521.2021.20297,200
Nov 22, 201721.1021.6020.7521.3521.35543,800
Nov 21, 201721.7021.7020.9521.0521.051,113,800
Nov 20, 201720.8021.9520.6521.7021.701,093,100
Nov 17, 201720.5521.9520.5020.7520.751,663,000
Nov 16, 201719.1020.1018.9019.9019.90793,800
Nov 15, 201718.9019.2518.6019.0019.00515,100
Nov 14, 201718.7519.1018.5519.1019.10420,400
Nov 13, 201718.9019.1518.7719.0019.00505,200
Nov 10, 201718.7519.2518.7519.0019.00357,700
Nov 09, 201717.9518.8017.9518.7518.75523,700
Nov 08, 201717.7018.3017.4518.1018.10531,800
Nov 07, 201718.6518.6517.5517.8017.801,042,300
Nov 06, 201717.7019.4017.7018.7018.70837,900
Nov 03, 201717.7017.9017.4517.7517.75381,600
Nov 02, 201716.5018.0016.5017.7517.75747,400
Nov 01, 201716.4516.7516.1516.6016.60391,100
Oct 31, 201716.4516.7516.3816.4516.45358,600
Oct 30, 201717.2517.2516.0516.4516.45500,000
Oct 27, 201717.1017.4316.7017.2517.25548,700
Oct 26, 201716.8017.4516.7517.3517.35279,500
Oct 25, 201716.9017.2516.4516.9016.90370,000
Oct 24, 201716.8516.9016.5216.9016.90318,600
Oct 23, 201716.6516.9016.2716.7516.75369,700
Oct 20, 201716.3016.6516.2016.6016.60438,600
Oct 19, 201716.0016.1515.8016.1016.10212,000
Oct 18, 201715.6516.1315.4516.0516.05327,800
Oct 17, 201715.4015.7015.3515.6515.65245,800
Oct 16, 201715.4015.6015.1015.4015.40385,400
Oct 13, 201715.4015.9815.4015.5515.55306,400
Oct 12, 201715.9515.9515.2515.3515.35463,000
Oct 12, 20170.25 Dividend
Oct 11, 201716.6016.7516.1016.2015.95430,400
Oct 10, 201716.5016.7516.4516.7016.44245,800
Oct 09, 201717.1017.3016.3016.4516.20341,600
Oct 06, 201717.3017.5016.9517.1516.89365,600
Oct 05, 201716.4017.3516.4017.3017.03475,600
Oct 04, 201716.7517.0016.3516.3516.10381,700
Oct 03, 201716.8517.0016.6316.8016.54439,300
Oct 02, 201716.8516.8516.4516.8016.54351,600
Sep 29, 201716.7016.9016.5516.8516.59328,700
Sep 28, 201717.1017.1516.3516.7516.49596,700
Sep 27, 201716.8517.1016.3517.1016.84630,000
Sep 26, 201716.6017.0016.3316.8516.59625,000
Sep 25, 201715.9016.7315.9016.5016.25580,700
Sep 22, 201715.4515.9815.4515.9515.70308,300
Sep 21, 201715.8515.9015.4515.6015.36516,500
Sep 20, 201715.7516.0815.3015.7515.51620,300
Sep 19, 201715.7015.8515.3015.8015.56675,700
Sep 18, 201715.7015.8015.3515.6515.41773,900
Sep 15, 201714.9015.7514.7015.7515.511,166,600
Sep 14, 201714.9014.9014.6014.8014.57234,800
Sep 13, 201714.5015.1514.5014.9014.67546,000
Sep 12, 201714.4014.8514.4014.5014.28476,400
Sep 11, 201714.3514.5814.3014.4014.18279,600
Sep 08, 201714.8014.8014.2514.3514.13426,100
Sep 07, 201714.9015.0014.6014.8014.57388,400
Sep 06, 201714.5015.0014.5014.8014.57379,300
Sep 05, 201714.5014.6514.2314.5014.28711,700
Sep 01, 201714.2014.6514.1214.5514.33447,500
Aug 31, 201714.6514.8014.0514.1513.93604,700
Aug 30, 201715.1515.1514.7314.8014.57477,900
Aug 29, 201714.9515.1514.8315.1514.92368,500
Aug 28, 201715.0515.2514.7515.1514.92396,400
Aug 25, 201714.5515.1514.5015.1014.87874,700
Aug 24, 201714.5014.9514.4514.6014.37765,400
Aug 23, 201714.2014.4513.9514.2013.98543,100
Aug 22, 201713.9014.2013.7014.1513.93604,600
Aug 21, 201713.9514.0513.6013.8013.59798,500
Aug 18, 201714.0014.1513.6314.0513.831,000,900
Aug 17, 201713.7514.8013.5014.2013.98969,400
Aug 16, 201713.9014.5513.7514.3014.08961,700
Aug 15, 201715.1015.1013.6813.7013.491,126,600
Aug 14, 201715.6515.8015.0515.1514.92538,300
Aug 11, 201715.4515.8515.3015.6015.36378,300
Aug 10, 201716.3516.3515.5015.6015.36873,000
Aug 09, 201716.6516.6516.2016.3516.10430,100
Aug 08, 201716.7517.2516.7016.7016.44347,500
Aug 07, 201716.5517.1516.5016.6516.39622,800
Aug 04, 201716.1516.6016.1016.5516.29404,500
Aug 03, 201716.8017.1516.1516.1515.901,016,500
Aug 02, 201717.4017.5017.0017.1516.89968,000
Aug 01, 201717.2517.5016.9517.4517.18390,400
Jul 31, 201716.9017.2016.6017.1016.84374,100
Jul 28, 201717.1517.2016.6016.8516.59318,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...