The Buckle, Inc. (BKE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.40

+2.08

(+5.03%)

At close: 04:00PM EDT

45.19

+1.79

(+4.12%)

After hours:

07:48PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	42.06	43.43	41.99	43.40	43.40	414,700
03 Oct 2024	41.62	41.62	40.99	41.32	41.32	309,000
02 Oct 2024	42.63	42.82	41.76	41.82	41.82	317,700
01 Oct 2024	43.70	43.70	42.59	42.98	42.98	437,100
30 Sept 2024	43.83	44.04	43.52	43.97	43.97	417,800
27 Sept 2024	43.53	44.35	43.46	44.03	44.03	324,400
26 Sept 2024	42.88	43.14	42.61	43.07	43.07	300,900
25 Sept 2024	43.01	43.11	42.12	42.19	42.19	404,100
24 Sept 2024	43.51	43.69	43.05	43.06	43.06	349,400
23 Sept 2024	43.84	44.01	43.13	43.28	43.28	540,600
20 Sept 2024	44.42	44.42	43.67	43.85	43.85	1,394,900
19 Sept 2024	44.84	45.15	44.43	44.62	44.62	511,100
18 Sept 2024	44.36	45.51	43.84	44.08	44.08	478,400
17 Sept 2024	44.27	44.95	43.92	44.52	44.52	327,200
16 Sept 2024	44.12	44.21	43.57	44.08	44.08	421,800
13 Sept 2024	42.78	44.31	42.59	43.98	43.98	367,700
12 Sept 2024	41.56	42.01	40.93	41.95	41.95	272,900
11 Sept 2024	42.14	42.49	41.41	41.51	41.51	453,800
10 Sept 2024	41.39	42.54	41.35	42.44	42.44	336,900
09 Sept 2024	41.40	41.76	41.11	41.58	41.58	312,300
06 Sept 2024	42.14	42.14	41.12	41.31	41.31	280,600
05 Sept 2024	42.41	42.60	41.73	42.03	42.03	335,500
04 Sept 2024	41.38	41.54	41.11	41.32	41.32	238,500
03 Sept 2024	41.56	42.23	41.33	41.57	41.57	296,900
30 Aug 2024	42.19	42.19	41.69	41.90	41.90	361,900
29 Aug 2024	41.93	42.35	40.96	41.83	41.83	281,000
28 Aug 2024	42.59	42.82	41.53	41.69	41.69	466,700
27 Aug 2024	42.57	43.05	42.10	42.93	42.93	368,800
26 Aug 2024	43.05	43.97	42.45	42.46	42.46	474,200
23 Aug 2024	41.82	45.47	41.62	43.70	43.70	909,100
22 Aug 2024	41.87	42.01	40.73	41.67	41.67	569,200
21 Aug 2024	42.68	43.20	41.56	42.04	42.04	262,600
20 Aug 2024	42.20	42.24	41.79	42.06	42.06	241,400
19 Aug 2024	42.79	43.03	42.18	42.29	42.29	223,900
16 Aug 2024	42.36	43.49	42.24	42.91	42.91	324,500
15 Aug 2024	42.99	43.43	42.15	42.54	42.54	371,300
14 Aug 2024	42.19	42.20	41.16	41.54	41.54	317,000
13 Aug 2024	41.39	42.27	41.24	42.00	42.00	370,700
12 Aug 2024	41.25	41.51	40.56	41.02	41.02	304,000
09 Aug 2024	40.63	41.30	40.32	41.04	41.04	230,200
08 Aug 2024	40.17	40.69	39.69	40.56	40.56	340,100
07 Aug 2024	40.13	40.47	39.07	39.54	39.54	279,600
06 Aug 2024	38.90	39.58	38.57	39.37	39.37	307,700
05 Aug 2024	37.40	38.88	36.85	38.82	38.82	508,200
02 Aug 2024	39.33	39.51	38.49	39.32	39.32	391,200
01 Aug 2024	43.17	43.38	40.15	40.99	40.99	363,600
31 July 2024	42.93	44.37	42.16	43.19	43.19	538,600
30 July 2024	41.81	43.12	41.62	42.87	42.87	412,900
29 July 2024	41.66	41.87	41.04	41.82	41.82	370,300
26 July 2024	40.56	41.61	40.50	41.59	41.59	842,800
25 July 2024	39.26	40.44	39.22	40.15	40.15	468,600
24 July 2024	39.60	40.12	38.99	39.06	39.06	499,900
23 July 2024	38.63	39.91	38.40	39.90	39.90	483,000
22 July 2024	38.46	38.76	37.84	38.74	38.74	248,700
19 July 2024	38.87	39.02	38.06	38.11	38.11	279,000
18 July 2024	40.25	40.85	38.63	38.85	38.85	409,800
17 July 2024	39.71	41.27	39.55	40.63	40.63	752,500
16 July 2024	39.18	40.42	39.17	40.31	40.31	366,900
15 July 2024	38.91	39.53	38.20	38.69	38.69	407,600
12 July 2024	38.67	39.50	38.60	39.02	39.02	382,500
12 July 2024	0.35 Dividend
11 July 2024	37.43	39.24	37.10	38.77	38.42	559,300
10 July 2024	36.21	36.80	36.11	36.72	36.39	267,600
09 July 2024	36.12	36.59	35.88	35.90	35.58	360,000
08 July 2024	36.63	36.65	36.28	36.34	36.01	290,200
05 July 2024	36.11	36.50	36.10	36.26	35.93	259,800
03 July 2024	36.46	36.62	36.11	36.23	35.90	136,200
02 July 2024	36.50	36.63	36.20	36.28	35.95	280,000
01 July 2024	37.17	37.23	36.21	36.30	35.97	338,300
28 June 2024	36.60	37.04	36.36	36.94	36.61	497,700
27 June 2024	36.53	36.53	35.71	36.28	35.95	236,300
26 June 2024	36.91	37.35	36.39	36.73	36.40	282,700
25 June 2024	37.37	37.37	36.75	37.04	36.71	255,100
24 June 2024	37.41	37.83	37.13	37.36	37.02	364,900
21 June 2024	37.01	37.24	36.70	37.06	36.73	725,800
20 June 2024	36.94	37.90	36.91	37.21	36.87	361,900
18 June 2024	36.16	37.07	35.87	36.94	36.61	405,300
17 June 2024	35.49	36.25	34.87	36.23	35.90	440,300
14 June 2024	35.75	35.93	35.34	35.51	35.19	289,200
13 June 2024	36.23	36.44	35.75	36.16	35.83	334,000
12 June 2024	36.57	37.68	36.41	36.45	36.12	400,000
11 June 2024	36.07	36.35	35.56	35.82	35.50	407,300
10 June 2024	36.28	36.46	35.80	36.22	35.89	400,100
07 June 2024	36.66	37.21	36.51	36.76	36.43	443,400
06 June 2024	37.98	37.98	36.82	36.88	36.55	325,700
05 June 2024	37.68	38.35	36.98	38.27	37.92	317,200
04 June 2024	38.15	38.52	37.35	37.47	37.13	352,700
03 June 2024	38.83	39.16	38.23	38.56	38.21	310,200
31 May 2024	37.16	38.63	37.14	38.54	38.19	593,700
30 May 2024	36.83	37.28	36.51	36.75	36.42	398,000
29 May 2024	36.11	37.01	36.11	36.61	36.28	391,800
28 May 2024	36.50	37.04	35.99	36.24	35.91	482,700
24 May 2024	36.04	37.62	35.39	36.73	36.40	491,000
23 May 2024	36.72	36.91	36.26	36.47	36.14	391,100
22 May 2024	37.75	37.75	36.33	36.76	36.43	339,300
21 May 2024	37.67	37.92	37.45	37.78	37.44	262,700
20 May 2024	36.87	37.63	36.87	37.58	37.24	260,300
17 May 2024	37.08	37.15	36.81	36.98	36.65	217,000
16 May 2024	37.42	37.42	36.88	37.17	36.83	341,900
15 May 2024	38.63	39.48	37.54	37.56	37.22	377,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,870.13-247.70(-0.27%)

The Buckle, Inc. (BKE)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,870.13
-247.70(-0.27%)