Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Buckle Inc (NY: BKE )

45.28 -0.39 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.517 4.572 4.514 4.557 479,659 +0.06(+1.23%)
Jun 29, 2005 4.430 4.555 4.430 4.502 648,951 +0.09(+1.93%)
Jun 28, 2005 4.419 4.445 4.403 4.417 649,924 +0.00(+0.09%)
Jun 27, 2005 4.236 4.450 4.236 4.412 744,299 +0.18(+4.17%)
Jun 24, 2005 4.435 4.435 4.236 4.236 632,411 -0.20(-4.52%)
Jun 23, 2005 4.424 4.526 4.409 4.436 391,122 -0.01(-0.30%)
Jun 22, 2005 4.556 4.556 4.444 4.449 831,863 -0.11(-2.32%)
Jun 21, 2005 4.430 4.574 4.430 4.555 1,256,065 +0.15(+3.43%)
Jun 20, 2005 4.420 4.420 4.378 4.404 908,726 -0.04(-0.81%)
Jun 17, 2005 4.522 4.584 4.420 4.440 1,440,924 -0.26(-5.45%)
Jun 16, 2005 4.739 4.739 4.651 4.696 792,946 -0.05(-1.10%)
Jun 15, 2005 4.522 4.769 4.522 4.748 1,654,971 +0.23(+5.12%)
Jun 14, 2005 4.334 4.521 4.334 4.517 1,670,538 +0.16(+3.78%)
Jun 13, 2005 4.363 4.368 4.328 4.353 542,900 +0.01(+0.12%)
Jun 10, 2005 4.337 4.358 4.321 4.348 380,419 +0.02(+0.36%)
Jun 09, 2005 4.276 4.368 4.271 4.332 990,453 +0.06(+1.47%)
Jun 08, 2005 4.370 4.372 4.246 4.270 353,177 -0.09(-2.01%)
Jun 07, 2005 4.319 4.405 4.319 4.357 780,298 +0.03(+0.69%)
Jun 06, 2005 4.343 4.349 4.301 4.327 742,353 +0.01(+0.24%)
Jun 03, 2005 4.394 4.428 4.317 4.317 573,061 -0.05(-1.20%)
Jun 02, 2005 4.210 4.548 4.210 4.369 1,400,061 +0.18(+4.40%)
Jun 01, 2005 4.070 4.241 4.070 4.185 1,052,721 +0.13(+3.19%)
May 31, 2005 4.122 4.131 4.056 4.056 825,053 -0.06(-1.47%)
May 27, 2005 4.080 4.132 4.075 4.116 1,186,014 +0.02(+0.53%)
May 26, 2005 4.060 4.106 4.055 4.095 867,862 +0.06(+1.37%)
May 25, 2005 4.058 4.075 4.029 4.039 930,130 -0.01(-0.13%)
May 24, 2005 4.007 4.057 3.999 4.044 1,197,689 +0.05(+1.13%)
May 23, 2005 3.957 4.007 3.951 3.999 1,056,613 +0.05(+1.33%)
May 20, 2005 4.024 4.035 3.946 3.947 1,496,382 -0.08(-2.04%)
May 19, 2005 4.049 4.057 4.008 4.029 1,060,504 -0.01(-0.25%)
May 18, 2005 4.037 4.044 4.014 4.039 575,007 +0.01(+0.18%)
May 17, 2005 4.050 4.058 3.983 4.032 724,840 +0.00(+0.10%)
May 16, 2005 4.008 4.070 4.007 4.028 923,320 +0.02(+0.62%)
May 13, 2005 3.982 4.038 3.938 4.003 727,759 +0.02(+0.46%)
May 12, 2005 3.752 4.080 3.752 3.985 2,065,552 +0.30(+8.18%)
May 11, 2005 3.669 3.695 3.621 3.684 393,067 +0.01(+0.25%)
May 10, 2005 3.649 3.694 3.644 3.674 561,386 -0.03(-0.69%)
May 09, 2005 3.592 3.700 3.576 3.700 316,205 +0.11(+2.97%)
May 06, 2005 3.595 3.596 3.561 3.593 302,584 +0.00(+0.00%)
May 05, 2005 3.547 3.595 3.522 3.593 378,473 +0.05(+1.30%)
May 04, 2005 3.500 3.569 3.500 3.547 247,126 +0.05(+1.35%)
May 03, 2005 3.505 3.525 3.491 3.500 583,764 -0.01(-0.15%)
May 02, 2005 3.551 3.592 3.495 3.505 298,692 -0.03(-0.87%)
Apr 29, 2005 3.495 3.536 3.469 3.536 263,666 +0.04(+1.12%)
Apr 28, 2005 3.524 3.546 3.496 3.497 322,043 -0.03(-0.82%)
Apr 27, 2005 3.538 3.546 3.516 3.525 396,959 -0.01(-0.23%)
Apr 26, 2005 3.597 3.612 3.534 3.534 351,231 -0.05(-1.32%)
Apr 25, 2005 3.546 3.669 3.536 3.581 302,584 +0.05(+1.28%)
Apr 22, 2005 3.545 3.553 3.489 3.536 416,418 +0.00(+0.03%)
Apr 21, 2005 3.551 3.551 3.500 3.535 190,696 +0.01(+0.26%)
Apr 20, 2005 3.589 3.589 3.505 3.525 288,963 -0.06(-1.78%)
Apr 19, 2005 3.570 3.597 3.490 3.589 946,670 +0.04(+1.13%)
Apr 18, 2005 3.531 3.551 3.494 3.549 296,746 +0.03(+0.79%)
Apr 15, 2005 3.628 3.628 3.511 3.521 187,777 -0.08(-2.25%)
Apr 14, 2005 3.577 3.614 3.556 3.602 472,849 +0.03(+0.72%)
Apr 13, 2005 3.583 3.596 3.560 3.577 136,211 -0.02(-0.51%)
Apr 12, 2005 3.564 3.597 3.497 3.595 346,366 +0.02(+0.58%)
Apr 11, 2005 3.618 3.618 3.549 3.575 373,609 -0.04(-1.19%)
Apr 08, 2005 3.547 3.689 3.547 3.618 601,277 +0.07(+2.03%)
Apr 07, 2005 3.527 3.606 3.525 3.546 788,081 +0.02(+0.55%)
Apr 06, 2005 3.441 3.538 3.417 3.526 506,901 +0.09(+2.72%)
Apr 05, 2005 3.412 3.453 3.392 3.433 350,258 +0.02(+0.60%)
Apr 04, 2005 3.390 3.495 3.368 3.412 365,825 +0.03(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.