BKE - The Buckle, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202025.4225.5925.0325.3825.38390,900
Jan 16, 202024.7225.2724.7125.2725.27826,700
Jan 15, 202025.5625.5924.4624.5124.51427,400
Jan 14, 202026.0826.3125.4325.6525.65420,500
Jan 13, 202026.0026.2125.4925.9825.98657,100
Jan 10, 202025.3426.1425.1825.9925.99664,000
Jan 09, 202025.3425.5624.4025.2125.211,060,500
Jan 09, 20201.55 Dividend
Jan 08, 202027.0527.0926.3726.5625.01944,600
Jan 07, 202026.7327.0026.3926.7125.15590,200
Jan 06, 202026.0626.8526.0026.6525.09687,800
Jan 03, 202026.0026.3825.5226.1824.65670,100
Jan 02, 202027.1927.2626.0026.0524.53659,300
Dec 31, 201926.9327.1726.6727.0425.46416,700
Dec 30, 201926.8227.5426.7627.0325.45499,700
Dec 27, 201926.7526.9826.6126.7025.14337,600
Dec 26, 201926.7827.0326.3126.5324.98236,100
Dec 24, 201926.5426.8126.5426.6525.09119,300
Dec 23, 201926.7026.9026.4526.5324.98256,200
Dec 20, 201926.4526.9926.4526.5424.991,207,000
Dec 19, 201927.1527.1526.5026.5525.00320,400
Dec 18, 201926.5727.2026.4727.0925.51471,800
Dec 17, 201926.3326.5725.9926.5324.98404,900
Dec 16, 201926.1326.6026.0226.3024.77447,500
Dec 13, 201926.5226.5225.6425.9824.46528,000
Dec 12, 201926.3227.0526.2426.5224.97616,500
Dec 11, 201927.1127.2126.3326.4024.86590,400
Dec 10, 201926.8127.3226.3527.2625.67699,600
Dec 09, 201926.8127.0126.5427.0025.42804,400
Dec 06, 201927.3927.6426.8026.9625.39585,500
Dec 05, 201927.4527.8627.1327.2725.68693,500
Dec 04, 201927.5227.7627.2027.3925.79640,200
Dec 03, 201927.9427.9527.2527.5325.92532,700
Dec 02, 201927.8728.1727.5727.8426.22340,200
Nov 29, 201927.9428.1027.5127.8226.20195,300
Nov 27, 201927.9528.4527.7128.1126.47483,900
Nov 26, 201928.4428.5227.5927.8026.18693,800
Nov 25, 201926.8928.4726.5228.4326.771,004,400
Nov 22, 201924.9827.0124.3126.7125.151,810,700
Nov 21, 201922.1422.3721.7522.3021.00764,800
Nov 20, 201922.6222.7821.9522.1020.81552,200
Nov 19, 201923.1023.3822.5722.8621.53414,200
Nov 18, 201923.6123.7623.1823.5022.13368,900
Nov 15, 201923.5223.6823.2323.5922.21325,700
Nov 14, 201923.0223.7223.0223.3622.00406,400
Nov 13, 201923.2023.4222.8223.0221.68368,900
Nov 12, 201923.4423.6723.2623.3922.02412,200
Nov 11, 201923.4423.7123.3023.4822.11309,200
Nov 08, 201924.3524.4123.3923.5422.17694,100
Nov 07, 201922.5024.7822.3224.5723.141,192,400
Nov 06, 201921.8322.2521.6822.0920.80436,600
Nov 05, 201921.4021.9621.3221.8820.60371,600
Nov 04, 201921.2521.4221.1021.2920.05264,100
Nov 01, 201921.2121.4020.9421.1119.88293,100
Oct 31, 201921.6021.7320.8620.9219.70416,500
Oct 30, 201921.7521.8821.4521.6320.37312,900
Oct 29, 201921.7722.0521.7021.7820.51201,700
Oct 28, 201921.5822.0421.3521.8820.60512,100
Oct 25, 201921.5321.8021.2821.3820.13333,500
Oct 24, 201922.0222.0221.4421.7120.44399,800
Oct 23, 201921.8222.2621.5922.0220.73427,900
Oct 22, 201921.3021.8321.0821.7920.52548,500
Oct 21, 201921.2521.5621.0521.2820.04486,700
Oct 18, 201920.4621.1120.1521.0819.85602,600
Oct 17, 201920.5520.8420.4820.8019.59378,100
Oct 16, 201920.4020.8720.3920.6119.41301,500
Oct 15, 201920.3120.5719.7820.4719.28450,300
Oct 14, 201920.5120.5119.8019.8218.66319,800
Oct 11, 201920.3521.1020.2520.5119.31524,900
Oct 10, 201919.3520.2719.3520.2519.07662,800
Oct 10, 20190.25 Dividend
Oct 09, 201919.3219.5319.0019.3517.99793,700
Oct 08, 201919.7119.7319.0819.1717.82880,500
Oct 07, 201920.1120.2219.7519.9118.51561,300
Oct 04, 201920.3120.4019.7920.0818.66476,800
Oct 03, 201919.9620.3319.6020.2318.80385,900
Oct 02, 201920.4120.4119.9720.0118.60438,100
Oct 01, 201920.7020.9420.4320.6219.17482,300
Sep 30, 201920.2420.6720.2420.6019.15352,000
Sep 27, 201920.1320.5520.0320.2118.78366,100
Sep 26, 201920.6120.6319.7520.0618.65542,100
Sep 25, 201920.0821.0120.0820.7419.28641,000
Sep 24, 201919.8320.1119.5819.9318.52460,000
Sep 23, 201919.4019.8619.3419.6918.30444,800
Sep 20, 201919.7720.1219.4519.4518.08668,800
Sep 19, 201920.0720.1419.7219.8518.45345,800
Sep 18, 201920.3820.6119.7719.9818.57379,500
Sep 17, 201920.5120.7820.1120.3718.93581,900
Sep 16, 201920.2620.8220.1020.4619.02529,100
Sep 13, 201921.4721.9320.3420.3818.94655,800
Sep 12, 201921.0621.9920.6121.3519.841,214,800
Sep 11, 201921.1621.2520.4421.0619.572,148,400
Sep 10, 201920.6521.2020.4821.1119.62777,400
Sep 09, 201920.0020.8319.9520.6619.20822,500
Sep 06, 201919.8120.2319.7919.9218.52707,600
Sep 05, 201918.5019.9118.5019.6218.24829,500
Sep 04, 201918.7719.1218.2518.3217.03611,100
Sep 03, 201919.4419.5318.9118.9417.60733,000
Aug 30, 201919.7320.0419.5919.6018.22346,900
Aug 29, 201919.5919.9719.2519.7318.34488,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...