Dark

BKE
The Buckle, Inc.
stock NYSE

At Close

Jul 3, 2025 12:59:43 PM EDT

47.65USD+0.042%(+0.02)157,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.63)0

After-hours

Jul 2, 2025 4:00:30 PM EDT

47.63USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	47.63	47.9600	47.4800	47.66	+0.063%	157,859	0.000%
2025-07-02	47.30	47.8099	46.7400	47.63	+0.997%	394,098	+0.063%
2025-07-01	45.30	47.5800	44.9210	47.16	+3.991%	435,554	+1.060%
2025-06-30	45.60	45.7500	44.9900	45.35	-0.483%	433,943	+5.094%
2025-06-27	45.38	45.7800	44.9800	45.57	+1.109%	919,241	+4.586%
2025-06-26	44.55	45.0900	44.1600	45.07	+1.669%	391,217	+5.747%
2025-06-25	44.30	44.6900	44.0200	44.33	+0.090%	476,933	+7.512%
2025-06-24	44.77	44.9950	43.9500	44.29	-0.248%	622,170	+7.609%
2025-06-23	44.83	44.9500	43.7000	44.40	-1.965%	384,404	+7.342%
2025-06-20	45.17	45.2900	44.8300	45.29	+0.959%	1,048,357	+5.233%
2025-06-18	44.21	45.2000	44.0000	44.86	+0.786%	492,460	+6.242%
2025-06-17	44.20	44.8300	44.2000	44.51	-0.269%	427,512	+7.077%
2025-06-16	43.45	44.6400	43.0800	44.63	+4.349%	456,335	+6.789%
2025-06-13	43.19	43.6200	42.3900	42.77	-2.016%	420,390	+11.433%
2025-06-12	43.13	43.7175	42.7800	43.65	-0.023%	272,557	+9.187%
2025-06-11	43.89	43.8900	43.2900	43.66	-0.069%	373,459	+9.162%
2025-06-10	43.85	44.1400	43.5450	43.69	-0.410%	347,564	+9.087%
2025-06-09	43.82	44.1100	43.1750	43.87	+1.293%	383,571	+8.639%
2025-06-06	43.02	43.3300	42.6000	43.31	+1.429%	467,028	+10.044%
2025-06-05	43.00	43.4400	42.4100	42.70	+1.401%	483,731	+11.616%
2025-06-04	42.90	43.0200	42.0900	42.11	-1.933%	457,541	+13.180%
2025-06-03	42.87	43.0700	42.3100	42.94	+0.727%	456,899	+10.992%
2025-06-02	42.61	42.7400	42.1600	42.63	+0.047%	533,707	+11.799%
2025-05-30	42.84	43.4000	42.4900	42.61	-1.707%	497,556	+11.852%
2025-05-29	43.28	43.5700	42.7783	43.35	+0.440%	553,152	+9.942%
2025-05-28	43.52	43.6400	42.3300	43.16	-0.392%	898,090	+10.426%
2025-05-27	41.73	43.3300	41.4660	43.33	+5.272%	1,068,578	+9.993%
2025-05-23	39.67	41.9600	39.0600	41.16	-0.580%	1,015,647	+15.792%
2025-05-22	40.45	41.4800	40.3900	41.40	+2.399%	600,634	+15.121%
2025-05-21	40.48	40.9800	40.2500	40.43	-2.201%	512,874	+17.883%
2025-05-20	41.48	41.8900	41.1000	41.34	-0.145%	384,429	+15.288%
2025-05-19	40.65	41.4400	40.5207	41.40	-0.072%	293,130	+15.121%
2025-05-16	40.78	41.5800	40.2901	41.43	+1.445%	424,252	+15.037%
2025-05-15	39.87	40.8400	39.7000	40.84	+2.536%	473,082	+16.699%
2025-05-14	39.24	40.1750	38.9950	39.83	+1.400%	657,804	+19.659%
2025-05-13	39.30	39.6700	38.8900	39.28	+0.051%	420,039	+21.334%
2025-05-12	40.12	41.0100	38.6450	39.26	+6.367%	647,681	+21.396%
2025-05-09	36.73	37.2500	36.5700	36.91	-0.216%	328,889	+29.125%
2025-05-08	36.48	37.2400	36.4800	36.99	+2.607%	393,368	+28.846%
2025-05-07	36.03	36.3650	35.6000	36.05	+1.207%	367,974	+32.205%
2025-05-06	35.14	35.7400	34.9500	35.62	-0.084%	344,451	+33.801%
2025-05-05	35.70	36.1100	35.3731	35.65	-0.752%	346,002	+33.689%
2025-05-02	35.66	36.2050	35.4700	35.92	+2.162%	250,068	+32.684%
2025-05-01	34.98	35.4400	34.6394	35.16	+1.151%	425,574	+35.552%
2025-04-30	34.42	34.8100	34.0400	34.76	-0.799%	306,177	+37.112%
2025-04-29	34.57	35.1600	34.3300	35.04	+0.661%	369,673	+36.016%
2025-04-28	34.89	35.3400	34.4000	34.81	-0.229%	586,338	+36.915%
2025-04-25	34.94	35.1300	34.4600	34.89	-0.570%	354,312	+36.601%
2025-04-24	34.46	35.5400	34.3400	35.09	+1.534%	814,501	+35.822%
2025-04-23	35.82	36.8000	34.4400	34.56	-0.116%	432,538	+37.905%
2025-04-22	34.35	34.8800	33.8500	34.60	+1.765%	376,205	+37.746%
2025-04-21	34.21	34.2350	33.3500	34.00	-1.762%	460,815	+40.176%
2025-04-17	33.90	34.6300	33.7150	34.61	+1.854%	381,978	+37.706%
2025-04-16	34.19	34.5100	33.7650	33.98	-0.759%	525,274	+40.259%
2025-04-15	34.92	35.1700	34.1000	34.24	-3.085%	437,717	+39.194%
2025-04-14	35.56	35.5600	34.5000	35.33	+1.290%	510,106	+34.900%
2025-04-11	35.00	35.2050	33.4600	34.88	-1.330%	787,385	+36.640%
2025-04-10	37.55	37.7100	34.6300	35.35	-2.938%	734,630	+34.823%
2025-04-09	33.40	37.0300	33.1200	36.42	+7.847%	900,641	+30.862%
2025-04-08	36.04	36.4900	33.3900	33.77	-5.749%	982,482	+41.131%
2025-04-07	34.16	37.5600	34.0100	35.83	-0.389%	980,517	+33.017%
2025-04-04	33.93	37.1900	33.7500	35.97	+3.362%	817,316	+32.499%
2025-04-03	36.86	37.0700	33.9500	34.80	-10.563%	1,164,155	+36.954%
2025-04-02	38.03	39.2700	38.0300	38.91	+1.275%	478,793	+22.488%
2025-04-01	38.52	38.7183	37.9800	38.42	+0.261%	430,569	+24.050%
2025-03-31	37.54	38.5500	37.4000	38.32	+0.895%	401,532	+24.374%
2025-03-28	39.04	39.0400	37.3600	37.98	-3.260%	742,247	+25.487%
2025-03-27	39.71	39.9800	39.1500	39.26	-0.884%	484,003	+21.396%
2025-03-26	39.97	39.9700	39.0717	39.61	-0.901%	560,893	+20.323%
2025-03-25	39.90	40.3800	39.6500	39.97	+0.075%	456,734	+19.239%
2025-03-24	39.68	40.2600	39.2500	39.94	+2.279%	691,438	+19.329%
2025-03-21	37.91	39.5750	37.6250	39.05	+1.852%	2,942,424	+22.049%
2025-03-20	38.12	38.5500	37.9200	38.34	-0.364%	577,094	+24.309%
2025-03-19	37.57	38.6900	37.5700	38.48	+2.069%	623,871	+23.857%
2025-03-18	36.79	38.0300	36.7400	37.70	+1.508%	743,761	+26.419%
2025-03-17	36.39	37.2100	35.4800	37.14	+2.795%	876,088	+28.325%
2025-03-14	37.49	37.5400	35.4400	36.13	+2.788%	831,458	+31.913%
2025-03-13	36.27	36.3640	34.6700	35.15	-2.712%	790,984	+35.590%
2025-03-12	37.48	37.4800	36.0300	36.13	-2.272%	488,537	+31.913%
2025-03-11	38.25	38.4150	36.9300	36.97	-3.473%	550,108	+28.915%
2025-03-10	37.79	38.7900	37.7600	38.30	-0.130%	542,009	+24.439%
2025-03-07	37.87	38.8500	37.5850	38.35	+1.321%	510,411	+24.276%
2025-03-06	37.50	38.3300	37.5000	37.85	+0.212%	343,699	+25.918%
2025-03-05	37.64	38.2550	36.8500	37.77	0.000%	444,374	+26.185%
2025-03-04	38.32	38.5500	37.7268	37.77	-3.030%	588,491	+26.185%
2025-03-03	40.00	40.2800	38.3820	38.95	-2.747%	631,186	+22.362%
2025-02-28	39.35	40.1200	39.1700	40.05	+2.247%	607,099	+19.001%
2025-02-27	40.35	40.3500	39.0200	39.17	-2.344%	466,629	+21.675%
2025-02-26	40.38	41.2850	40.0600	40.11	-0.397%	379,921	+18.823%
2025-02-25	41.39	41.7450	40.0700	40.27	-2.706%	373,960	+18.351%
2025-02-24	41.49	41.7200	41.0500	41.39	+0.534%	324,329	+15.149%
2025-02-21	43.01	43.0100	41.0100	41.17	-3.175%	378,827	+15.764%
2025-02-20	42.88	43.0300	42.2550	42.52	-0.909%	358,505	+12.088%
2025-02-19	42.89	43.1400	42.5100	42.91	-0.855%	423,079	+11.070%
2025-02-18	43.13	43.7700	42.0400	43.28	0.000%	743,734	+10.120%
2025-02-14	42.86	43.4000	42.4100	43.28	+1.644%	446,882	+10.120%
2025-02-13	42.74	42.9000	42.2800	42.58	+0.235%	591,437	+11.930%
2025-02-12	42.72	42.9100	42.1400	42.48	-2.142%	624,839	+12.194%
2025-02-11	43.82	43.9600	43.0500	43.41	-1.498%	353,972	+9.790%
2025-02-10	44.28	44.3900	43.5000	44.07	+0.182%	433,972	+8.146%
2025-02-07	44.92	44.9200	43.7900	43.99	-2.157%	448,005	+8.343%
2025-02-06	46.56	47.0700	44.7400	44.96	-2.452%	671,178	+6.005%
2025-02-05	45.92	46.1900	45.6300	46.09	+0.174%	308,688	+3.406%
2025-02-04	46.66	46.7700	45.9550	46.01	-1.625%	327,909	+3.586%
2025-02-03	46.62	47.2700	46.2300	46.77	-1.764%	343,788	+1.903%
2025-01-31	48.42	48.4750	47.5350	47.61	-2.077%	345,303	+0.105%
2025-01-30	48.32	48.7000	48.0000	48.62	+1.609%	346,890	-1.974%
2025-01-29	47.90	48.7100	47.6650	47.85	-0.561%	327,875	-0.397%
2025-01-28	47.10	48.2500	46.7300	48.12	+2.144%	396,885	-0.956%
2025-01-27	47.88	47.9700	46.7300	47.11	-1.505%	410,769	+1.167%
2025-01-24	47.93	48.0200	47.4550	47.83	-0.850%	292,161	-0.355%
2025-01-23	47.89	48.7200	47.7600	48.24	+0.479%	337,479	-1.202%
2025-01-22	48.71	48.8500	47.6600	48.01	-1.599%	441,595	-0.729%
2025-01-21	48.62	49.1000	48.2100	48.79	+0.785%	521,987	-2.316%
2025-01-17	47.81	48.5000	47.3900	48.41	+2.390%	577,683	-1.549%
2025-01-16	48.13	48.4100	47.0300	47.28	-2.213%	607,190	+0.804%
2025-01-15	50.00	50.0000	47.5200	48.35	-6.389%	614,943	-1.427%
2025-01-14	51.48	52.6800	51.0500	51.65	+0.682%	615,674	-7.725%
2025-01-13	50.42	51.6000	48.8900	51.30	+1.705%	611,942	-7.096%
2025-01-10	49.63	51.3050	49.6300	50.44	+0.338%	554,164	-5.511%
2025-01-08	50.29	50.5250	49.6500	50.27	-0.946%	379,119	-5.192%
2025-01-07	51.26	51.4800	50.2100	50.75	-0.782%	551,000	-6.089%
2025-01-06	52.13	52.7900	51.0000	51.15	-0.930%	529,681	-6.823%
2025-01-03	51.37	52.1900	50.8000	51.63	+1.017%	436,182	-7.689%
2025-01-02	51.19	51.6550	50.4100	51.11	+0.590%	344,383	-6.750%
2024-12-31	51.46	51.5600	50.6300	50.81	-0.839%	330,218	-6.200%
2024-12-30	50.80	51.5100	50.4900	51.24	-0.563%	284,478	-6.987%
2024-12-27	51.40	51.9600	51.1500	51.53	-0.387%	403,768	-7.510%
2024-12-26	51.01	51.9700	50.9340	51.73	+0.917%	372,740	-7.868%
2024-12-24	51.04	51.3100	50.8800	51.26	+0.490%	210,155	-7.023%
2024-12-23	50.88	51.2600	50.4200	51.01	+0.256%	378,812	-6.567%
2024-12-20	49.83	51.4500	49.8300	50.88	+0.952%	1,620,018	-6.329%
2024-12-19	50.36	50.9750	50.1200	50.40	+1.531%	497,209	-5.437%
2024-12-18	51.97	52.0200	49.2100	49.64	-4.133%	453,982	-3.989%
2024-12-17	52.38	52.6400	50.5800	51.78	-1.428%	558,872	-7.957%
2024-12-16	52.17	52.5900	51.7700	52.53	+0.671%	384,105	-9.271%
2024-12-13	51.82	52.2000	51.2200	52.18	+1.399%	235,796	-8.662%
2024-12-12	52.58	52.8300	51.3300	51.46	-2.575%	330,910	-7.384%
2024-12-11	52.55	53.5000	51.9203	52.82	+0.705%	551,146	-9.769%
2024-12-10	53.44	53.7500	52.0100	52.45	-0.606%	430,289	-9.133%
2024-12-09	53.37	54.1400	52.6250	52.77	-0.509%	421,208	-9.684%
2024-12-06	53.34	53.5500	52.4750	53.04	+0.932%	334,324	-10.143%
2024-12-05	52.77	53.1100	51.4000	52.55	-2.305%	446,934	-9.305%
2024-12-04	53.32	53.9100	52.9400	53.79	+0.693%	285,481	-11.396%
2024-12-03	54.08	54.2500	53.1500	53.42	-1.220%	277,723	-10.782%
2024-12-02	52.26	54.1300	51.9550	54.08	+3.820%	545,959	-11.871%
2024-11-29	51.59	52.2400	51.4500	52.09	+1.659%	186,780	-8.505%
2024-11-27	51.59	52.1700	50.9100	51.24	-1.081%	335,005	-6.987%
2024-11-26	50.66	52.1700	50.6600	51.80	+1.053%	637,782	-7.992%
2024-11-25	49.16	52.1300	49.1600	51.26	+4.912%	763,367	-7.023%
2024-11-22	48.67	49.6999	46.5300	48.86	+2.539%	709,623	-2.456%
2024-11-21	47.25	47.7000	46.7700	47.65	+0.911%	392,150	+0.021%
2024-11-20	46.92	47.3000	46.1000	47.22	-0.063%	287,239	+0.932%
2024-11-19	47.11	47.4600	46.3900	47.25	-1.109%	261,936	+0.868%
2024-11-18	48.29	48.6500	47.6100	47.78	-0.292%	364,018	-0.251%
2024-11-15	49.06	49.0600	47.7400	47.92	-1.682%	268,828	-0.543%
2024-11-14	49.18	49.7800	48.6100	48.74	-0.123%	334,885	-2.216%
2024-11-13	48.15	49.6500	48.0400	48.80	+2.499%	424,567	-2.336%
2024-11-12	45.97	48.0800	45.8311	47.61	+5.472%	542,516	+0.105%
2024-11-11	45.71	46.1050	44.9650	45.14	-0.309%	307,026	+5.583%
2024-11-08	45.47	45.9200	45.1320	45.28	-0.854%	352,415	+5.256%
2024-11-07	45.49	46.5200	45.3900	45.67	+0.528%	248,298	+4.357%
2024-11-06	45.36	46.0950	44.9600	45.43	+2.829%	441,345	+4.909%
2024-11-05	42.74	44.2700	42.7400	44.18	+2.888%	338,388	+7.877%
2024-11-04	42.20	43.2100	42.2000	42.94	+1.802%	299,588	+10.992%
2024-11-01	42.93	43.3000	42.0100	42.18	-0.893%	318,511	+12.992%
2024-10-31	43.34	43.4400	42.5300	42.56	-1.686%	352,943	+11.983%
2024-10-30	43.20	43.9400	43.0600	43.29	+0.394%	318,285	+10.095%
2024-10-29	42.51	43.2100	42.2800	43.12	+0.023%	317,713	+10.529%
2024-10-28	42.77	43.2000	42.5800	43.11	+1.699%	235,299	+10.554%
2024-10-25	43.34	43.6200	42.1100	42.39	-1.189%	291,106	+12.432%
2024-10-24	42.80	43.1400	42.4500	42.90	+0.657%	242,720	+11.096%
2024-10-23	42.76	42.8600	42.3550	42.62	-0.722%	276,128	+11.825%
2024-10-22	43.55	43.6100	42.7200	42.93	-1.627%	331,488	+11.018%
2024-10-21	44.59	44.5900	43.5300	43.64	-2.043%	365,379	+9.212%
2024-10-18	44.34	44.6800	44.1269	44.55	+0.929%	342,266	+6.981%
2024-10-17	44.37	44.4800	44.0000	44.14	-0.384%	364,393	+7.975%
2024-10-16	43.95	44.6800	43.7350	44.31	+2.073%	311,356	+7.560%
2024-10-15	43.07	44.3700	42.8900	43.41	+0.766%	335,164	+9.790%
2024-10-14	42.34	43.0900	42.1500	43.08	+1.724%	300,187	+10.631%
2024-10-11	41.27	42.4400	41.1500	42.35	+2.270%	370,319	+12.538%
2024-10-10	41.34	41.5650	40.8000	41.41	-0.217%	410,074	+15.093%
2024-10-09	42.26	42.2600	41.3900	41.50	-1.378%	407,400	+14.843%
2024-10-08	42.50	42.7100	41.9600	42.08	-0.684%	227,552	+13.260%
2024-10-07	43.11	43.1600	41.4800	42.37	-2.373%	354,996	+12.485%
2024-10-04	42.06	43.4300	41.9850	43.40	+5.034%	408,190	+9.816%
2024-10-03	41.62	41.6200	40.9900	41.32	-1.196%	305,181	+15.344%
2024-10-02	42.63	42.8150	41.7600	41.82	-2.699%	312,635	+13.965%
2024-10-01	43.70	43.7000	42.5900	42.98	-2.252%	430,226	+10.889%
2024-09-30	43.83	44.0400	43.5200	43.97	-0.136%	396,358	+8.392%
2024-09-27	43.53	44.3450	43.4600	44.03	+2.229%	309,098	+8.244%
2024-09-26	42.88	43.1400	42.6050	43.07	+2.086%	288,057	+10.657%
2024-09-25	43.01	43.1050	42.1200	42.19	-2.020%	397,677	+12.965%
2024-09-24	43.51	43.6900	43.0500	43.06	-0.508%	346,036	+10.683%
2024-09-23	43.84	44.0050	43.1300	43.28	-1.300%	522,693	+10.120%
2024-09-20	44.42	44.4200	43.6700	43.85	-1.726%	1,255,759	+8.689%
2024-09-19	44.84	45.1500	44.4300	44.62	+1.225%	501,860	+6.813%
2024-09-18	44.36	45.5100	43.8350	44.08	-0.988%	472,180	+8.122%
2024-09-17	44.27	44.9500	43.9200	44.52	+0.998%	321,881	+7.053%
2024-09-16	44.12	44.2100	43.5700	44.08	+0.227%	408,764	+8.122%
2024-09-13	42.78	44.3100	42.5900	43.98	+4.839%	362,594	+8.367%
2024-09-12	41.56	42.0100	40.9300	41.95	+1.060%	268,904	+13.611%
2024-09-11	42.14	42.4900	41.4100	41.51	-2.191%	406,092	+14.816%
2024-09-10	41.39	42.5350	41.3500	42.44	+2.068%	329,388	+12.300%
2024-09-09	41.40	41.7600	41.1100	41.58	+0.654%	304,804	+14.622%
2024-09-06	42.14	42.1400	41.1200	41.31	-1.713%	266,303	+15.372%
2024-09-05	42.41	42.6000	41.7300	42.03	+1.718%	328,963	+13.395%
2024-09-04	41.38	41.5400	41.1100	41.32	-0.601%	233,505	+15.344%
2024-09-03	41.56	42.2300	41.3300	41.57	-0.788%	290,853	+14.650%
2024-08-30	42.19	42.1900	41.6900	41.90	+0.167%	342,949	+13.747%
2024-08-29	41.93	42.3500	40.9600	41.83	+0.336%	268,153	+13.937%
2024-08-28	42.59	42.8200	41.5300	41.69	-2.888%	460,764	+14.320%
2024-08-27	42.57	43.0450	42.1000	42.93	+1.107%	364,440	+11.018%
2024-08-26	43.05	43.9650	42.4500	42.46	-2.838%	472,971	+12.247%
2024-08-23	41.82	45.4700	41.6200	43.70	+4.872%	894,392	+9.062%
2024-08-22	41.87	42.0100	40.7300	41.67	-0.880%	564,269	+14.375%
2024-08-21	42.68	43.1983	41.5600	42.04	-0.048%	254,005	+13.368%
2024-08-20	42.20	42.2400	41.7944	42.06	-0.544%	236,471	+13.314%
2024-08-19	42.79	43.0292	42.1800	42.29	-1.445%	218,271	+12.698%
2024-08-16	42.36	43.4900	42.2400	42.91	+0.870%	315,688	+11.070%
2024-08-15	42.99	43.4300	42.1500	42.54	+2.407%	367,678	+12.036%
2024-08-14	42.19	42.2000	41.1600	41.54	-1.095%	310,568	+14.733%
2024-08-13	41.39	42.2650	41.2350	42.00	+2.389%	364,906	+13.476%
2024-08-12	41.25	41.5100	40.5600	41.02	-0.049%	281,850	+16.187%
2024-08-09	40.63	41.3000	40.3200	41.04	+1.183%	222,193	+16.131%
2024-08-08	40.17	40.6900	39.6900	40.56	+2.580%	331,637	+17.505%
2024-08-07	40.13	40.4700	39.0700	39.54	+0.432%	272,932	+20.536%
2024-08-06	38.90	39.5800	38.5650	39.37	+1.417%	298,865	+21.057%
2024-08-05	37.40	38.8800	36.8500	38.82	-1.272%	491,587	+22.772%
2024-08-02	39.33	39.5100	38.4950	39.32	-4.074%	386,852	+21.211%
2024-08-01	43.17	43.3800	40.1500	40.99	-5.094%	351,259	+16.272%
2024-07-31	42.93	44.3700	42.1600	43.19	+0.746%	510,329	+10.350%
2024-07-30	41.81	43.1200	41.6200	42.87	+2.511%	401,866	+11.173%
2024-07-29	41.66	41.8700	41.0400	41.82	+0.553%	360,250	+13.965%
2024-07-26	40.56	41.6100	40.5000	41.59	+3.587%	831,038	+14.595%
2024-07-25	39.26	40.4400	39.2200	40.15	+2.791%	419,912	+18.705%
2024-07-24	39.60	40.1150	38.9900	39.06	-2.105%	492,065	+22.017%
2024-07-23	38.63	39.9100	38.4000	39.90	+2.994%	469,835	+19.449%
2024-07-22	38.46	38.7600	37.8400	38.74	+1.653%	237,245	+23.025%
2024-07-19	38.87	39.0150	38.0600	38.11	-1.905%	272,899	+25.059%
2024-07-18	40.25	40.8500	38.6310	38.85	-4.381%	393,063	+22.677%
2024-07-17	39.71	41.2700	39.5519	40.63	+0.794%	738,662	+17.302%
2024-07-16	39.18	40.4150	39.1650	40.31	+4.187%	352,115	+18.234%
2024-07-15	38.91	39.5290	38.2000	38.69	-0.846%	396,065	+23.184%
2024-07-12	38.67	39.5000	38.6000	39.02	+0.645%	369,738	+22.142%
2024-07-11	37.43	39.2400	37.1000	38.77	+5.583%	550,414	+22.930%
2024-07-10	36.21	36.8000	36.1100	36.72	+2.284%	262,788	+29.793%
2024-07-09	36.12	36.5900	35.8800	35.90	-1.211%	355,224	+32.758%
2024-07-08	36.63	36.6500	36.2800	36.34	+0.221%	280,432	+31.150%
2024-07-05	36.11	36.5000	36.1000	36.26	+0.083%	258,110	+31.440%
2024-07-03	36.46	36.6200	36.1100	36.23	-0.138%	135,662	+31.548%
2024-07-02	36.50	36.6300	36.2000	36.28	-0.055%	271,619	+31.367%
2024-07-01	37.17	37.2300	36.2100	36.30	-1.733%	332,727	+31.295%
2024-06-28	36.60	37.0400	36.3600	36.94	+1.819%	487,053	+29.020%
2024-06-27	36.53	36.5300	35.7100	36.28	-1.225%	230,363	+31.367%
2024-06-26	36.91	37.3450	36.3900	36.73	-0.837%	249,744	+29.758%
2024-06-25	37.37	37.3700	36.7500	37.04	-0.857%	251,578	+28.672%
2024-06-24	37.41	37.8300	37.1300	37.36	+0.809%	330,396	+27.570%
2024-06-21	37.01	37.2400	36.7000	37.06	-0.403%	632,346	+28.602%
2024-06-20	36.94	37.9000	36.9100	37.21	+0.731%	350,012	+28.084%
2024-06-18	36.16	37.0700	35.8700	36.94	+1.960%	392,622	+29.020%
2024-06-17	35.49	36.2500	34.8700	36.23	+2.028%	429,391	+31.548%
2024-06-14	35.75	35.9300	35.3400	35.51	-1.798%	276,392	+34.216%
2024-06-13	36.23	36.4390	35.7500	36.16	-0.796%	326,932	+31.803%
2024-06-12	36.57	37.6800	36.4100	36.45	+1.759%	390,710	+30.754%
2024-06-11	36.07	36.3500	35.5600	35.82	-1.104%	392,574	+33.054%
2024-06-10	36.28	36.4600	35.8000	36.22	-1.469%	392,096	+31.585%
2024-06-07	36.66	37.2050	36.5100	36.76	-0.325%	440,001	+29.652%
2024-06-06	37.98	37.9800	36.8200	36.88	-3.632%	316,968	+29.230%
2024-06-05	37.68	38.3500	36.9800	38.27	+2.135%	310,224	+24.536%
2024-06-04	38.15	38.5200	37.3500	37.47	-2.827%	341,538	+27.195%
2024-06-03	38.83	39.1600	38.2100	38.56	+0.052%	300,587	+23.600%
2024-05-31	37.16	38.6250	37.1400	38.54	+4.871%	565,347	+23.664%
2024-05-30	36.83	37.2800	36.5100	36.75	+0.382%	384,261	+29.687%
2024-05-29	36.11	37.0100	36.1100	36.61	+1.021%	383,731	+30.183%
2024-05-28	36.50	37.0400	35.9900	36.24	-1.334%	472,780	+31.512%
2024-05-24	36.04	37.6150	35.3900	36.73	+0.713%	476,657	+29.758%
2024-05-23	36.72	36.9100	36.2600	36.47	-0.789%	383,672	+30.683%
2024-05-22	37.75	37.7500	36.3300	36.76	-2.700%	332,257	+29.652%
2024-05-21	37.67	37.9200	37.4500	37.78	+0.532%	252,900	+26.151%
2024-05-20	36.87	37.6300	36.8700	37.58	+1.622%	257,011	+26.823%
2024-05-17	37.08	37.1450	36.8100	36.98	-0.511%	211,719	+28.880%
2024-05-16	37.42	37.4200	36.8800	37.17	-1.038%	327,870	+28.222%
2024-05-15	38.63	39.4800	37.5400	37.56	-4.281%	371,101	+26.890%
2024-05-14	39.66	39.8800	39.0600	39.24	+0.770%	305,921	+21.458%
2024-05-13	39.07	39.8800	38.7400	38.94	+0.361%	295,760	+22.393%
2024-05-10	39.29	39.4100	38.7400	38.80	-0.742%	204,931	+22.835%
2024-05-09	38.60	39.2400	38.3932	39.09	+1.138%	210,503	+21.924%
2024-05-08	38.00	38.6700	37.7400	38.65	+1.417%	245,431	+23.312%
2024-05-07	38.64	38.9600	38.1000	38.11	-1.218%	333,428	+25.059%
2024-05-06	38.89	39.0500	38.5600	38.58	+1.500%	242,481	+23.536%
2024-05-03	38.74	38.9200	37.8600	38.01	-0.627%	320,818	+25.388%
2024-05-02	37.73	38.2700	37.5950	38.25	+2.961%	234,733	+24.601%
2024-05-01	37.38	37.9500	37.1100	37.15	-0.642%	258,447	+28.291%
2024-04-30	37.34	37.6000	37.2403	37.39	-0.611%	242,720	+27.467%
2024-04-29	37.77	37.8000	37.2800	37.62	+0.133%	189,170	+26.688%
2024-04-26	36.95	37.7400	36.8100	37.57	+2.343%	235,699	+26.857%
2024-04-25	36.80	36.8000	36.2300	36.71	-1.105%	275,913	+29.828%
2024-04-24	37.92	38.0600	37.0100	37.12	-2.419%	343,652	+28.394%
2024-04-23	36.97	38.1600	36.9700	38.04	+3.708%	367,877	+25.289%
2024-04-22	36.70	37.1000	36.4650	36.68	+0.246%	272,353	+29.935%
2024-04-19	36.51	37.0200	36.1000	36.59	-0.245%	378,222	+30.254%
2024-04-18	36.62	37.2900	36.4700	36.68	+0.383%	259,217	+29.935%
2024-04-17	36.48	36.9200	36.1100	36.54	+1.191%	320,059	+30.432%
2024-04-16	36.15	36.2700	35.8400	36.11	-1.150%	456,068	+31.986%
2024-04-15	36.97	37.2000	36.0400	36.53	-0.815%	319,675	+30.468%
2024-04-12	37.51	37.6500	36.6950	36.83	-2.411%	287,228	+29.405%
2024-04-11	37.76	37.8900	37.3373	37.74	-0.658%	235,320	+26.285%
2024-04-10	38.44	38.4400	37.5300	37.99	-2.789%	336,981	+25.454%
2024-04-09	39.73	39.7300	38.7950	39.08	-0.888%	325,445	+21.955%
2024-04-08	38.85	39.4900	38.8500	39.43	+1.755%	324,063	+20.872%
2024-04-05	38.09	38.8700	38.0300	38.75	+1.974%	310,424	+22.994%
2024-04-04	38.80	38.8400	37.8900	38.00	-0.835%	306,991	+25.421%
2024-04-03	39.08	39.2100	38.1100	38.32	-1.945%	287,969	+24.374%
2024-04-02	39.75	39.7900	38.5050	39.08	-2.955%	348,724	+21.955%
2024-04-01	40.60	40.8200	39.9800	40.27	0.000%	317,823	+18.351%
2024-03-28	39.60	40.3000	39.6000	40.27	+2.001%	298,724	+18.351%
2024-03-27	38.98	39.5450	38.9800	39.48	+2.572%	279,276	+20.719%
2024-03-26	38.30	38.9900	37.9800	38.49	+1.156%	326,912	+23.824%
2024-03-25	38.59	38.7000	37.9700	38.05	-1.297%	275,107	+25.256%
2024-03-22	38.93	39.0600	38.4800	38.55	-1.658%	266,207	+23.632%
2024-03-21	38.51	40.3800	38.5100	39.20	+1.765%	415,467	+21.582%
2024-03-20	37.27	38.5300	37.1950	38.52	+2.830%	330,957	+23.728%
2024-03-19	36.72	37.4700	35.9050	37.46	+0.916%	535,408	+27.229%
2024-03-18	38.62	38.8800	36.9600	37.12	-4.404%	660,050	+28.394%
2024-03-15	38.34	40.7550	38.3000	38.83	+3.107%	2,182,262	+22.740%
2024-03-14	38.15	38.2100	37.3700	37.66	-1.284%	388,751	+26.553%
2024-03-13	38.36	38.5100	37.8500	38.15	-0.522%	319,076	+24.928%
2024-03-12	37.96	38.4400	37.7500	38.35	+1.241%	267,587	+24.276%
2024-03-11	38.15	38.3000	37.4200	37.88	-0.786%	294,183	+25.818%
2024-03-08	39.20	39.4300	38.0300	38.18	-1.420%	420,623	+24.830%
2024-03-07	38.62	39.0200	37.7713	38.73	+0.912%	545,639	+23.057%
2024-03-06	40.58	40.5800	38.3100	38.38	-5.000%	590,454	+24.179%
2024-03-05	40.93	41.1000	40.3000	40.40	-1.966%	302,824	+17.970%
2024-03-04	40.94	41.8650	40.8900	41.21	+1.477%	330,408	+15.652%
2024-03-01	40.86	41.0000	40.4200	40.61	-0.806%	260,078	+17.360%
2024-02-29	41.21	41.3600	40.3600	40.94	+0.442%	357,810	+16.414%
2024-02-28	41.09	41.3800	40.6600	40.76	-1.878%	343,620	+16.928%
2024-02-27	41.28	41.6900	41.2400	41.54	+1.243%	264,177	+14.733%
2024-02-26	40.36	41.1700	40.2100	41.03	+1.610%	247,662	+16.159%
2024-02-23	40.03	40.8600	40.0300	40.38	+0.975%	305,593	+18.029%
2024-02-22	39.76	40.2600	39.7000	39.99	+0.730%	319,449	+19.180%
2024-02-21	39.56	40.0400	39.3950	39.70	+0.634%	335,139	+20.050%
2024-02-20	39.39	39.8200	39.0400	39.45	-0.354%	249,354	+20.811%
2024-02-16	39.54	40.1900	39.0950	39.59	-0.951%	464,593	+20.384%
2024-02-15	38.66	40.0000	38.6600	39.97	+4.061%	427,842	+19.239%
2024-02-14	38.61	38.7300	38.0750	38.41	+0.682%	460,881	+24.082%
2024-02-13	38.75	39.0000	38.0600	38.15	-4.506%	407,098	+24.928%
2024-02-12	39.86	40.4500	39.8400	39.95	+0.377%	528,863	+19.299%
2024-02-09	38.65	39.8500	38.5901	39.80	+2.710%	320,870	+19.749%
2024-02-08	38.11	38.9500	38.0900	38.75	+1.626%	360,752	+22.994%
2024-02-07	37.79	38.3000	37.4900	38.13	+0.554%	314,012	+24.993%
2024-02-06	37.84	38.2200	37.4500	37.92	+0.291%	417,685	+25.686%
2024-02-05	37.30	38.1600	36.7550	37.81	-0.448%	426,393	+26.051%
2024-02-02	37.71	38.1900	37.2700	37.98	-0.315%	487,878	+25.487%
2024-02-01	37.53	38.1400	36.9100	38.10	+2.447%	469,161	+25.092%
2024-01-31	37.59	38.3100	36.9700	37.19	-1.196%	626,068	+28.153%
2024-01-30	36.55	37.8600	36.5250	37.64	+2.450%	584,582	+26.621%
2024-01-29	36.80	36.8700	36.2500	36.74	0.000%	349,959	+29.722%
2024-01-26	37.06	37.4250	36.5500	36.74	-0.136%	418,514	+29.722%
2024-01-25	36.89	37.1700	36.6510	36.79	+0.245%	336,040	+29.546%
2024-01-24	36.64	36.9400	36.3500	36.70	+1.465%	403,359	+29.864%
2024-01-23	37.19	37.1900	36.1700	36.17	-1.525%	479,358	+31.767%
2024-01-22	36.17	36.8150	36.0700	36.73	+1.661%	679,433	+29.758%
2024-01-19	36.19	36.3900	35.5850	36.13	+0.389%	483,391	+31.913%
2024-01-18	36.58	36.5800	35.3600	35.99	-1.072%	700,911	+32.426%
2024-01-17	36.44	37.0500	35.9400	36.38	-0.492%	820,625	+31.006%
2024-01-16	39.09	39.1500	36.4500	36.56	-7.840%	1,152,722	+30.361%
2024-01-12	40.04	40.5800	39.4806	39.67	-0.552%	490,868	+20.141%
2024-01-11	40.56	41.0700	39.5400	39.89	-8.760%	747,987	+19.479%

document.getElementById("XnC4MC").onerror = function(){this.style.display='none';}; .dark-mode .kbd01S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kbd01S{ color: #333333; background-color: white; border: 2px solid #333333; }BKEThe Buckle, Inc.stock NYSE

BKE
The Buckle, Inc.
stock NYSE