BKE - The Buckle, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201917.5717.9917.2917.6717.67359,000
Aug 15, 201917.9117.9917.2917.4517.45575,400
Aug 14, 201917.4117.9217.1017.8117.81503,600
Aug 13, 201917.3418.5017.2017.9217.92462,200
Aug 12, 201917.7017.7817.3017.4117.41324,100
Aug 09, 201917.8818.2717.5917.7717.77688,900
Aug 08, 201920.4120.4818.0118.0318.03977,700
Aug 07, 201920.1420.7720.0620.7120.71648,600
Aug 06, 201919.9020.6219.9020.4220.42618,800
Aug 05, 201919.2920.1219.1919.8619.861,125,000
Aug 02, 201919.0419.7718.9319.6519.65491,300
Aug 01, 201920.3420.4618.6619.1519.15567,600
Jul 31, 201919.9720.7219.9420.3520.35642,400
Jul 30, 201920.4520.5919.8819.9919.99679,200
Jul 29, 201920.8621.1520.3220.7020.70444,800
Jul 26, 201920.3421.1020.2920.8820.88442,700
Jul 25, 201920.9121.1120.1620.3620.36454,700
Jul 24, 201920.2121.1620.1920.9920.99664,300
Jul 23, 201920.1720.3519.7420.2020.20432,500
Jul 22, 201919.9220.1219.6920.0720.07429,000
Jul 19, 201919.2320.1819.2319.9019.90521,300
Jul 18, 201919.3419.4618.8219.2319.23631,300
Jul 17, 201919.3619.5018.9519.4119.41451,700
Jul 16, 201919.1419.5419.0119.4319.43503,800
Jul 15, 201919.5819.9418.9719.1419.14835,300
Jul 12, 201917.5019.6517.4719.5819.581,374,300
Jul 11, 201917.3717.4316.9217.3117.31965,700
Jul 11, 20190.25 Dividend
Jul 10, 201917.1017.1916.6317.0216.77711,800
Jul 09, 201917.0917.3916.9617.0616.81907,000
Jul 08, 201916.9117.3416.8717.1616.91630,000
Jul 05, 201916.6416.9816.5316.9516.70634,500
Jul 03, 201917.2617.2616.5616.6316.39356,500
Jul 02, 201917.5417.5817.0617.2617.01423,100
Jul 01, 201917.5117.9917.3817.5417.28817,300
Jun 28, 201917.1817.5717.1817.3117.06872,800
Jun 27, 201916.8117.2016.7417.1916.94344,100
Jun 26, 201916.7717.0916.6616.7416.49367,600
Jun 25, 201916.8716.9416.5716.7916.54514,300
Jun 24, 201917.4817.4816.8716.8816.63421,500
Jun 21, 201917.2017.5617.0817.4917.23666,400
Jun 20, 201917.4017.4617.1617.2817.03292,600
Jun 19, 201917.1717.3116.9217.2717.02336,300
Jun 18, 201916.7717.3316.7717.1716.92480,200
Jun 17, 201916.6016.7916.5016.7016.45342,400
Jun 14, 201916.6116.8116.4616.6116.37295,500
Jun 13, 201916.2116.7416.2116.6316.39339,000
Jun 12, 201916.1516.3415.9816.1515.91303,800
Jun 11, 201916.1416.6316.1116.2315.99574,900
Jun 10, 201915.6216.0915.6216.0015.76488,300
Jun 07, 201915.6115.8715.4815.4915.26772,200
Jun 06, 201915.6115.7015.0715.6415.41863,800
Jun 05, 201916.0016.0915.5715.6815.45516,800
Jun 04, 201915.3915.9915.3915.9015.67653,800
Jun 03, 201915.1215.3314.8615.2114.99705,000
May 31, 201915.0215.1614.8115.0514.83586,900
May 30, 201915.7315.9415.1815.2715.05473,700
May 29, 201915.7615.9015.3115.6715.44978,500
May 28, 201915.5616.2615.5616.0215.781,064,200
May 24, 201916.0016.2415.3415.6315.401,770,300
May 23, 201916.9817.2116.4516.5816.34847,200
May 22, 201917.9318.0017.1017.1216.87648,300
May 21, 201918.0018.3317.8018.1817.91355,800
May 20, 201918.1318.2017.7918.0417.78374,800
May 17, 201918.4718.7618.2518.2718.00357,800
May 16, 201918.6319.1118.6318.6518.38746,700
May 15, 201918.1318.5817.9618.5418.27513,900
May 14, 201918.0018.3617.8718.2818.01542,200
May 13, 201918.3718.3717.7117.9417.68440,300
May 10, 201918.7518.9518.4318.7118.44494,100
May 09, 201918.7219.0318.3918.7818.50568,000
May 08, 201918.9018.9718.3818.9018.62687,500
May 07, 201918.8619.3318.7918.9418.66648,200
May 06, 201918.6819.0718.6018.9418.66404,200
May 03, 201918.7219.0118.6618.9718.69392,300
May 02, 201918.2718.6318.1918.5618.29380,500
May 01, 201918.4918.6218.1218.2617.99619,100
Apr 30, 201918.6018.6518.3018.4818.21342,500
Apr 29, 201917.8918.7017.8718.6418.37678,000
Apr 26, 201917.9318.1017.5217.7917.53415,900
Apr 25, 201918.3318.3717.8417.9717.71413,500
Apr 24, 201917.8018.4617.7118.3018.03393,800
Apr 23, 201917.7817.9017.4517.7717.51520,600
Apr 22, 201919.0819.0817.7917.7917.53943,900
Apr 18, 201918.7119.2318.5419.0818.80513,500
Apr 17, 201918.4218.8018.4218.7318.45370,900
Apr 16, 201918.3618.4618.2318.3418.07467,400
Apr 15, 201918.4618.5918.1218.2617.99416,000
Apr 12, 201918.2818.6018.1918.4218.15616,900
Apr 11, 201918.4618.6617.9418.1517.88629,400
Apr 11, 20190.25 Dividend
Apr 10, 201918.2418.7118.2418.6918.17604,600
Apr 09, 201918.7218.8118.1818.2517.74672,600
Apr 08, 201918.8719.1318.6418.7618.24423,000
Apr 05, 201919.1319.2918.7418.8618.33599,900
Apr 04, 201918.6019.1318.5719.1318.60535,000
Apr 03, 201918.7418.8718.4918.5518.03253,800
Apr 02, 201919.0719.0918.5918.6218.10407,900
Apr 01, 201918.8219.1818.6519.1318.60310,700
Mar 29, 201918.6718.8118.4818.7218.20415,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...