Dark

BKE
The Buckle, Inc.
stock NYSE

At Close

Jan 16, 2026 3:59:51 PM EST

52.72USD-0.472%(-0.25)550,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 15, 2026 9:15:30 AM EST

52.10USD-1.637%(-0.87)0

After-hours

Jan 16, 2026 4:29:30 PM EST

52.32USD-0.759%(-0.40)3,335

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	52.6100	53.5600	51.8650	52.7200	-0.472%	550,897	0.000%
2026-01-15	51.6300	53.0400	50.7001	52.9700	-4.352%	605,695	-0.472%
2026-01-14	55.0800	55.7299	54.5900	55.3800	-0.072%	672,544	-4.803%
2026-01-13	55.8000	56.1700	55.1950	55.4200	-0.288%	497,845	-4.872%
2026-01-12	54.7600	56.2050	53.9100	55.5800	+0.072%	649,173	-5.146%
2026-01-09	55.6200	56.1200	54.5500	55.5400	-0.126%	650,310	-5.077%
2026-01-08	53.7100	55.9400	53.4900	55.6100	+3.192%	784,063	-5.197%
2026-01-07	55.5500	55.6800	53.7800	53.8900	-3.041%	691,536	-2.171%
2026-01-06	54.1000	55.9500	53.9800	55.5800	+2.736%	541,820	-5.146%
2026-01-05	53.8800	54.7975	53.8600	54.1000	+0.446%	640,938	-2.551%
2026-01-02	53.7500	54.5000	53.6100	53.8600	+0.824%	521,822	-2.117%
2025-12-31	53.9300	53.9500	53.3300	53.4200	-0.521%	324,971	-1.310%
2025-12-30	53.7100	54.2300	53.4000	53.7000	-0.316%	356,917	-1.825%
2025-12-29	54.0000	54.5300	53.4600	53.8700	-0.792%	427,510	-2.135%
2025-12-26	54.6800	55.1700	53.9800	54.3000	-0.531%	330,119	-2.910%
2025-12-24	54.4900	54.9950	54.1550	54.5900	+0.627%	222,918	-3.426%
2025-12-23	55.7000	55.7000	54.0000	54.2500	-2.323%	489,413	-2.820%
2025-12-22	56.1000	57.2500	55.2500	55.5400	-1.104%	632,451	-5.077%
2025-12-19	56.2100	56.4200	55.1900	56.1600	-0.302%	1,053,843	-6.125%
2025-12-18	56.4700	56.8400	56.0000	56.3300	+0.089%	577,465	-6.409%
2025-12-17	57.1300	57.3900	55.9700	56.2800	-1.522%	488,093	-6.326%
2025-12-16	57.1200	58.0600	56.6450	57.1500	+0.088%	499,766	-7.752%
2025-12-15	57.2500	58.2700	56.8700	57.1000	+0.088%	831,590	-7.671%
2025-12-12	57.2600	58.5200	56.5600	57.0500	+0.281%	826,109	-7.590%
2025-12-11	56.7700	57.2550	56.3200	56.8900	+0.619%	427,660	-7.330%
2025-12-10	56.8700	57.2000	55.5950	56.5400	-1.085%	1,048,404	-6.756%
2025-12-09	56.8200	58.2450	56.6400	57.1600	+1.365%	410,050	-7.768%
2025-12-08	56.1400	56.7300	55.8300	56.3900	+1.003%	313,883	-6.508%
2025-12-05	56.4000	56.7850	55.6000	55.8300	-1.081%	631,193	-5.570%
2025-12-04	57.3000	57.8000	56.1000	56.4400	-1.690%	435,646	-6.591%
2025-12-03	56.5000	57.6900	56.3300	57.4100	+2.044%	422,727	-8.169%
2025-12-02	57.0800	57.0800	56.0800	56.2600	-1.281%	339,401	-6.292%
2025-12-01	56.0600	57.1599	55.8550	56.9900	+0.903%	363,470	-7.493%
2025-11-28	57.3100	57.6299	56.3900	56.4800	-1.448%	191,143	-6.657%
2025-11-26	56.2500	57.8850	56.2500	57.3100	+1.595%	482,141	-8.009%
2025-11-25	54.4400	56.9199	54.1000	56.4100	+4.871%	540,309	-6.541%
2025-11-24	53.7100	54.9550	53.4100	53.7900	-0.957%	754,423	-1.989%
2025-11-21	54.3700	55.4400	52.0755	54.3100	-1.290%	727,886	-2.928%
2025-11-20	55.8600	56.8200	55.0000	55.0200	-0.883%	528,242	-4.180%
2025-11-19	55.9800	56.2100	55.0700	55.5100	-0.234%	302,195	-5.026%
2025-11-18	55.2100	55.9700	55.0250	55.6400	+0.415%	346,439	-5.248%
2025-11-17	56.0600	56.2050	55.0800	55.4100	-1.406%	276,189	-4.855%
2025-11-14	55.7600	56.4000	55.5500	56.2000	+0.089%	285,924	-6.192%
2025-11-13	56.4200	57.0000	55.6300	56.1500	-0.426%	334,028	-6.109%
2025-11-12	57.1400	57.8400	56.3900	56.3900	-0.512%	374,422	-6.508%
2025-11-11	58.0300	58.3850	56.4900	56.6800	-2.695%	288,226	-6.987%
2025-11-10	58.2600	58.4250	57.6600	58.2500	+1.622%	544,541	-9.494%
2025-11-07	56.9000	57.5600	56.5450	57.3200	+1.165%	356,364	-8.025%
2025-11-06	57.2500	57.7200	55.8000	56.6600	-1.870%	533,679	-6.954%
2025-11-05	55.1100	58.3299	55.0100	57.7400	+4.753%	760,229	-8.694%
2025-11-04	54.3900	55.3700	53.9250	55.1200	-0.036%	444,550	-4.354%
2025-11-03	54.8500	56.2800	54.0400	55.1400	+0.620%	666,715	-4.389%
2025-10-31	53.9900	54.9850	53.4000	54.8000	+1.632%	555,247	-3.796%
2025-10-30	54.3800	54.4050	53.4200	53.9200	-0.498%	576,048	-2.226%
2025-10-29	54.6500	55.0550	53.5800	54.1900	-1.509%	469,647	-2.713%
2025-10-28	55.3800	55.6850	54.6100	55.0200	-0.614%	326,700	-4.180%
2025-10-27	56.1700	56.6050	55.2900	55.3600	-0.610%	414,341	-4.769%
2025-10-24	56.2800	56.4400	55.5600	55.7000	-0.376%	301,730	-5.350%
2025-10-23	55.3000	55.9100	55.3000	55.9100	+1.323%	447,624	-5.706%
2025-10-22	55.1600	55.5900	54.7800	55.1800	+0.236%	326,058	-4.458%
2025-10-21	55.4100	55.9250	55.0500	55.0500	-0.560%	370,312	-4.233%
2025-10-20	54.8100	55.5300	54.6200	55.3600	+1.896%	312,125	-4.769%
2025-10-17	53.8500	54.4850	53.5000	54.3300	+0.854%	391,694	-2.963%
2025-10-16	53.3200	53.8800	52.6687	53.8700	+0.541%	411,506	-2.135%
2025-10-15	54.0000	54.1000	53.0750	53.5800	-0.205%	520,612	-1.605%
2025-10-14	53.5700	53.7500	52.8300	53.6900	-0.574%	629,379	-1.807%
2025-10-13	53.8500	54.4500	53.6400	54.0000	+2.408%	671,988	-2.370%
2025-10-10	54.2100	54.2200	52.4900	52.7300	-2.243%	623,476	-0.019%
2025-10-09	56.1500	56.6300	53.7100	53.9400	-5.749%	597,585	-2.262%
2025-10-08	56.9000	57.5100	56.8450	57.2300	+0.686%	363,066	-7.880%
2025-10-07	58.2900	58.3760	56.6000	56.8400	-2.887%	396,305	-7.248%
2025-10-06	57.4200	58.6700	57.0100	58.5300	+1.791%	575,162	-9.927%
2025-10-03	57.8500	58.2300	57.4900	57.5000	-0.070%	335,823	-8.313%
2025-10-02	57.5100	57.7450	56.6400	57.5400	-0.243%	415,747	-8.377%
2025-10-01	58.5100	58.6750	57.4700	57.6800	-1.671%	493,974	-8.599%
2025-09-30	59.0200	59.3850	58.3550	58.6600	-0.644%	501,439	-10.126%
2025-09-29	60.0800	60.0800	58.6450	59.0400	-1.254%	690,605	-10.705%
2025-09-26	58.5600	59.8800	58.3850	59.7900	+1.736%	439,951	-11.825%
2025-09-25	58.3800	58.8600	58.1600	58.7700	-0.170%	387,989	-10.294%
2025-09-24	60.0800	60.5500	58.7500	58.8700	-2.079%	471,525	-10.447%
2025-09-23	60.2400	60.5100	59.9900	60.1200	+0.351%	454,244	-12.309%
2025-09-22	60.8800	61.1600	59.8200	59.9100	-1.285%	513,658	-12.001%
2025-09-19	61.4500	61.4500	60.4400	60.6900	-0.785%	1,573,368	-13.132%
2025-09-18	60.4700	61.4600	60.2900	61.1700	+1.141%	496,220	-13.814%
2025-09-17	60.4700	61.3000	59.9700	60.4800	-0.543%	497,869	-12.831%
2025-09-16	61.5000	61.5000	60.2500	60.8100	-1.041%	558,691	-13.304%
2025-09-15	59.4800	61.6900	59.3500	61.4500	+3.312%	583,463	-14.207%
2025-09-12	61.3900	61.3900	59.4300	59.4800	-3.410%	423,190	-11.365%
2025-09-11	60.1500	61.6200	59.6800	61.5800	+2.977%	484,810	-14.388%
2025-09-10	58.4900	59.9250	58.3100	59.8000	+1.287%	455,172	-11.839%
2025-09-09	59.2300	59.3600	58.2500	59.0400	-0.556%	466,917	-10.705%
2025-09-08	59.1000	59.7600	58.0958	59.3700	+0.169%	551,360	-11.201%
2025-09-05	60.0600	60.5500	59.1300	59.2700	-1.627%	771,378	-11.051%
2025-09-04	58.4500	60.4700	58.2600	60.2500	+4.275%	642,250	-12.498%
2025-09-03	57.5100	58.0600	57.3600	57.7800	+0.487%	603,357	-8.757%
2025-09-02	55.9500	57.6150	55.8950	57.5000	+1.608%	526,634	-8.313%
2025-08-29	57.8300	57.8300	56.4100	56.5900	-1.583%	516,816	-6.839%
2025-08-28	57.0800	57.5600	56.7200	57.5000	+1.143%	765,026	-8.313%
2025-08-27	55.2400	56.9400	55.2400	56.8500	+3.120%	638,817	-7.265%
2025-08-26	55.6500	56.0546	55.0204	55.1300	-1.377%	554,086	-4.371%
2025-08-25	56.1300	56.9300	55.7350	55.9000	-0.498%	611,436	-5.689%
2025-08-22	54.4900	56.6100	53.2600	56.1800	+2.425%	1,035,423	-6.159%
2025-08-21	54.5700	55.1000	54.3900	54.8500	-0.345%	664,488	-3.883%
2025-08-20	55.0200	55.4900	54.5900	55.0400	-0.290%	321,578	-4.215%
2025-08-19	55.8600	56.0550	54.9900	55.2000	-0.594%	264,512	-4.493%
2025-08-18	55.3900	55.7450	54.9600	55.5300	-0.018%	321,381	-5.060%
2025-08-15	55.9400	56.0200	55.0300	55.5400	-0.945%	444,505	-5.077%
2025-08-14	56.4500	56.7700	55.6400	56.0700	-2.078%	625,738	-5.975%
2025-08-13	55.9750	57.5300	55.9750	57.2600	+2.838%	624,751	-7.929%
2025-08-12	54.6800	56.0300	54.2001	55.6800	+2.259%	892,240	-5.316%
2025-08-11	53.0100	54.6000	52.4900	54.4500	+3.556%	1,116,009	-3.177%
2025-08-08	53.0300	53.0600	52.2700	52.5800	-0.228%	301,312	+0.266%
2025-08-07	52.6600	54.0500	52.3100	52.7000	+1.855%	543,801	+0.038%
2025-08-06	50.4100	51.7500	50.3300	51.7400	+2.659%	381,342	+1.894%
2025-08-05	51.0500	51.2000	50.1000	50.4000	-1.486%	541,119	+4.603%
2025-08-04	49.6200	51.3400	49.6000	51.1600	+3.920%	451,328	+3.049%
2025-08-01	48.7800	49.2600	47.7000	49.2300	-0.284%	397,160	+7.089%
2025-07-31	48.9900	49.7300	48.9100	49.3700	-0.020%	478,082	+6.785%
2025-07-30	49.9100	49.9100	48.9200	49.3800	-0.142%	422,793	+6.764%
2025-07-29	50.2700	50.3050	49.3200	49.4500	-1.258%	544,290	+6.613%
2025-07-28	49.4200	50.3050	49.2850	50.0800	+2.058%	570,218	+5.272%
2025-07-25	49.6000	49.6000	48.9800	49.0700	-0.041%	268,639	+7.438%
2025-07-24	50.0300	50.3000	49.0050	49.0900	-2.094%	298,920	+7.395%
2025-07-23	49.6800	50.3059	49.6700	50.1400	+0.946%	366,304	+5.146%
2025-07-22	49.2800	49.9650	48.7900	49.6700	+1.471%	388,324	+6.141%
2025-07-21	48.3400	49.6900	48.1200	48.9500	+1.894%	502,654	+7.702%
2025-07-18	48.3900	48.3950	47.7800	48.0400	-0.125%	411,447	+9.742%
2025-07-17	47.4800	48.1200	47.4800	48.1000	+0.987%	536,650	+9.605%
2025-07-16	47.5700	47.8100	46.8900	47.6300	+0.762%	477,094	+10.687%
2025-07-15	47.9500	48.2500	47.1650	47.2700	-2.092%	412,454	+11.530%
2025-07-14	47.5600	48.3800	47.1200	48.2800	+1.964%	514,850	+9.196%
2025-07-11	46.7700	47.7300	46.7700	47.3500	+0.509%	261,002	+11.341%
2025-07-10	46.5200	47.8500	46.4300	47.1100	+0.319%	351,685	+11.908%
2025-07-09	47.2000	47.2000	46.4700	46.9600	-0.234%	247,020	+12.266%
2025-07-08	47.0100	47.2350	46.3900	47.0700	+0.256%	450,604	+12.003%
2025-07-07	47.4500	47.6564	46.7500	46.9500	-1.490%	595,437	+12.290%
2025-07-03	47.6300	47.9600	47.4800	47.6600	+0.063%	157,859	+10.617%
2025-07-02	47.3000	47.8099	46.7400	47.6300	+0.997%	394,098	+10.687%
2025-07-01	45.3000	47.5800	44.9210	47.1600	+3.991%	435,554	+11.790%
2025-06-30	45.6000	45.7500	44.9900	45.3500	-0.483%	433,943	+16.251%
2025-06-27	45.3800	45.7800	44.9800	45.5700	+1.109%	919,241	+15.690%
2025-06-26	44.5500	45.0900	44.1600	45.0700	+1.669%	391,217	+16.974%
2025-06-25	44.3000	44.6900	44.0200	44.3300	+0.090%	476,933	+18.926%
2025-06-24	44.7700	44.9950	43.9500	44.2900	-0.248%	622,170	+19.034%
2025-06-23	44.8300	44.9500	43.7000	44.4000	-1.965%	384,404	+18.739%
2025-06-20	45.1700	45.2900	44.8300	45.2900	+0.959%	1,048,357	+16.405%
2025-06-18	44.2100	45.2000	44.0000	44.8600	+0.786%	492,460	+17.521%
2025-06-17	44.2000	44.8300	44.2000	44.5100	-0.269%	427,512	+18.445%
2025-06-16	43.4500	44.6400	43.0800	44.6300	+4.349%	456,335	+18.127%
2025-06-13	43.1900	43.6200	42.3900	42.7700	-2.016%	420,390	+23.264%
2025-06-12	43.1300	43.7175	42.7800	43.6500	-0.023%	272,557	+20.779%
2025-06-11	43.8900	43.8900	43.2900	43.6600	-0.069%	373,459	+20.751%
2025-06-10	43.8500	44.1400	43.5450	43.6900	-0.410%	347,564	+20.668%
2025-06-09	43.8200	44.1100	43.1750	43.8700	+1.293%	383,571	+20.173%
2025-06-06	43.0200	43.3300	42.6000	43.3100	+1.429%	467,028	+21.727%
2025-06-05	43.0000	43.4400	42.4100	42.7000	+1.401%	483,731	+23.466%
2025-06-04	42.9000	43.0200	42.0900	42.1100	-1.933%	457,541	+25.196%
2025-06-03	42.8700	43.0700	42.3100	42.9400	+0.727%	456,899	+22.776%
2025-06-02	42.6100	42.7400	42.1600	42.6300	+0.047%	533,707	+23.669%
2025-05-30	42.8400	43.4000	42.4900	42.6100	-1.707%	497,556	+23.727%
2025-05-29	43.2800	43.5700	42.7783	43.3500	+0.440%	553,152	+21.615%
2025-05-28	43.5200	43.6400	42.3300	43.1600	-0.392%	898,090	+22.150%
2025-05-27	41.7300	43.3300	41.4660	43.3300	+5.272%	1,068,578	+21.671%
2025-05-23	39.6700	41.9600	39.0600	41.1600	-0.580%	1,015,647	+28.086%
2025-05-22	40.4500	41.4800	40.3900	41.4000	+2.399%	600,634	+27.343%
2025-05-21	40.4800	40.9800	40.2500	40.4300	-2.201%	512,874	+30.398%
2025-05-20	41.4800	41.8900	41.1000	41.3400	-0.145%	384,429	+27.528%
2025-05-19	40.6500	41.4400	40.5207	41.4000	-0.072%	293,130	+27.343%
2025-05-16	40.7800	41.5800	40.2901	41.4300	+1.445%	424,252	+27.251%
2025-05-15	39.8700	40.8400	39.7000	40.8400	+2.536%	473,082	+29.089%
2025-05-14	39.2400	40.1750	38.9950	39.8300	+1.400%	657,804	+32.363%
2025-05-13	39.3000	39.6700	38.8900	39.2800	+0.051%	420,039	+34.216%
2025-05-12	40.1200	41.0100	38.6450	39.2600	+6.367%	647,681	+34.284%
2025-05-09	36.7300	37.2500	36.5700	36.9100	-0.216%	328,889	+42.834%
2025-05-08	36.4800	37.2400	36.4800	36.9900	+2.607%	393,368	+42.525%
2025-05-07	36.0300	36.3650	35.6000	36.0500	+1.207%	367,974	+46.241%
2025-05-06	35.1400	35.7400	34.9500	35.6200	-0.084%	344,451	+48.007%
2025-05-05	35.7000	36.1100	35.3731	35.6500	-0.752%	346,002	+47.882%
2025-05-02	35.6600	36.2050	35.4700	35.9200	+2.162%	250,068	+46.771%
2025-05-01	34.9800	35.4400	34.6394	35.1600	+1.151%	425,574	+49.943%
2025-04-30	34.4200	34.8100	34.0400	34.7600	-0.799%	306,177	+51.669%
2025-04-29	34.5700	35.1600	34.3300	35.0400	+0.661%	369,673	+50.457%
2025-04-28	34.8900	35.3400	34.4000	34.8100	-0.229%	586,338	+51.451%
2025-04-25	34.9400	35.1300	34.4600	34.8900	-0.570%	354,312	+51.103%
2025-04-24	34.4600	35.5400	34.3400	35.0900	+1.534%	814,501	+50.242%
2025-04-23	35.8200	36.8000	34.4400	34.5600	-0.116%	432,538	+52.546%
2025-04-22	34.3500	34.8800	33.8500	34.6000	+1.765%	376,205	+52.370%
2025-04-21	34.2100	34.2350	33.3500	34.0000	-1.762%	460,815	+55.059%
2025-04-17	33.9000	34.6300	33.7150	34.6100	+1.854%	381,978	+52.326%
2025-04-16	34.1900	34.5100	33.7650	33.9800	-0.759%	525,274	+55.150%
2025-04-15	34.9200	35.1700	34.1000	34.2400	-3.085%	437,717	+53.972%
2025-04-14	35.5600	35.5600	34.5000	35.3300	+1.290%	510,106	+49.222%
2025-04-11	35.0000	35.2050	33.4600	34.8800	-1.330%	787,385	+51.147%
2025-04-10	37.5500	37.7100	34.6300	35.3500	-2.938%	734,630	+49.137%
2025-04-09	33.4000	37.0300	33.1200	36.4200	+7.847%	900,641	+44.756%
2025-04-08	36.0400	36.4900	33.3900	33.7700	-5.749%	982,482	+56.115%
2025-04-07	34.1600	37.5600	34.0100	35.8300	-0.389%	980,517	+47.139%
2025-04-04	33.9300	37.1900	33.7500	35.9700	+3.362%	817,316	+46.567%
2025-04-03	36.8600	37.0700	33.9500	34.8000	-10.563%	1,164,155	+51.494%
2025-04-02	38.0300	39.2700	38.0300	38.9100	+1.275%	478,793	+35.492%
2025-04-01	38.5200	38.7183	37.9800	38.4200	+0.261%	430,569	+37.220%
2025-03-31	37.5400	38.5500	37.4000	38.3200	+0.895%	401,532	+37.578%
2025-03-28	39.0400	39.0400	37.3600	37.9800	-3.260%	742,247	+38.810%
2025-03-27	39.7100	39.9800	39.1500	39.2600	-0.884%	484,003	+34.284%
2025-03-26	39.9700	39.9700	39.0717	39.6100	-0.901%	560,893	+33.098%
2025-03-25	39.9000	40.3800	39.6500	39.9700	+0.075%	456,734	+31.899%
2025-03-24	39.6800	40.2600	39.2500	39.9400	+2.279%	691,438	+31.998%
2025-03-21	37.9100	39.5750	37.6250	39.0500	+1.852%	2,942,424	+35.006%
2025-03-20	38.1200	38.5500	37.9200	38.3400	-0.364%	577,094	+37.507%
2025-03-19	37.5700	38.6900	37.5700	38.4800	+2.069%	623,871	+37.006%
2025-03-18	36.7900	38.0300	36.7400	37.7000	+1.508%	743,761	+39.841%
2025-03-17	36.3900	37.2100	35.4800	37.1400	+2.795%	876,088	+41.949%
2025-03-14	37.4900	37.5400	35.4400	36.1300	+2.788%	831,458	+45.918%
2025-03-13	36.2700	36.3640	34.6700	35.1500	-2.712%	790,984	+49.986%
2025-03-12	37.4800	37.4800	36.0300	36.1300	-2.272%	488,537	+45.918%
2025-03-11	38.2500	38.4150	36.9300	36.9700	-3.473%	550,108	+42.602%
2025-03-10	37.7900	38.7900	37.7600	38.3000	-0.130%	542,009	+37.650%
2025-03-07	37.8700	38.8500	37.5850	38.3500	+1.321%	510,411	+37.471%
2025-03-06	37.5000	38.3300	37.5000	37.8500	+0.212%	343,699	+39.287%
2025-03-05	37.6400	38.2550	36.8500	37.7700	0.000%	444,374	+39.582%
2025-03-04	38.3200	38.5500	37.7268	37.7700	-3.030%	588,491	+39.582%
2025-03-03	40.0000	40.2800	38.3820	38.9500	-2.747%	631,186	+35.353%
2025-02-28	39.3500	40.1200	39.1700	40.0500	+2.247%	607,099	+31.635%
2025-02-27	40.3500	40.3500	39.0200	39.1700	-2.344%	466,629	+34.593%
2025-02-26	40.3800	41.2850	40.0600	40.1100	-0.397%	379,921	+31.439%
2025-02-25	41.3900	41.7450	40.0700	40.2700	-2.706%	373,960	+30.916%
2025-02-24	41.4900	41.7200	41.0500	41.3900	+0.534%	324,329	+27.374%
2025-02-21	43.0100	43.0100	41.0100	41.1700	-3.175%	378,827	+28.054%
2025-02-20	42.8800	43.0300	42.2550	42.5200	-0.909%	358,505	+23.989%
2025-02-19	42.8900	43.1400	42.5100	42.9100	-0.855%	423,079	+22.862%
2025-02-18	43.1300	43.7700	42.0400	43.2800	0.000%	743,734	+21.811%
2025-02-14	42.8600	43.4000	42.4100	43.2800	+1.644%	446,882	+21.811%
2025-02-13	42.7400	42.9000	42.2800	42.5800	+0.235%	591,437	+23.814%
2025-02-12	42.7200	42.9100	42.1400	42.4800	-2.142%	624,839	+24.105%
2025-02-11	43.8200	43.9600	43.0500	43.4100	-1.498%	353,972	+21.447%
2025-02-10	44.2800	44.3900	43.5000	44.0700	+0.182%	433,972	+19.628%
2025-02-07	44.9200	44.9200	43.7900	43.9900	-2.157%	448,005	+19.845%
2025-02-06	46.5600	47.0700	44.7400	44.9600	-2.452%	671,178	+17.260%
2025-02-05	45.9200	46.1900	45.6300	46.0900	+0.174%	308,688	+14.385%
2025-02-04	46.6600	46.7700	45.9550	46.0100	-1.625%	327,909	+14.584%
2025-02-03	46.6200	47.2700	46.2300	46.7700	-1.764%	343,788	+12.722%
2025-01-31	48.4200	48.4750	47.5350	47.6100	-2.077%	345,303	+10.733%
2025-01-30	48.3200	48.7000	48.0000	48.6200	+1.609%	346,890	+8.433%
2025-01-29	47.9000	48.7100	47.6650	47.8500	-0.561%	327,875	+10.178%
2025-01-28	47.1000	48.2500	46.7300	48.1200	+2.144%	396,885	+9.559%
2025-01-27	47.8800	47.9700	46.7300	47.1100	-1.505%	410,769	+11.908%
2025-01-24	47.9300	48.0200	47.4550	47.8300	-0.850%	292,161	+10.224%
2025-01-23	47.8900	48.7200	47.7600	48.2400	+0.479%	337,479	+9.287%
2025-01-22	48.7100	48.8500	47.6600	48.0100	-1.599%	441,595	+9.810%
2025-01-21	48.6200	49.1000	48.2100	48.7900	+0.785%	521,987	+8.055%
2025-01-17	47.8100	48.5000	47.3900	48.4100	+2.390%	577,683	+8.903%
2025-01-16	48.1300	48.4100	47.0300	47.2800	-2.213%	607,190	+11.506%
2025-01-15	50.0000	50.0000	47.5200	48.3500	-6.389%	614,943	+9.038%
2025-01-14	51.4800	52.6800	51.0500	51.6500	+0.682%	615,674	+2.072%
2025-01-13	50.4200	51.6000	48.8900	51.3000	+1.705%	611,942	+2.768%
2025-01-10	49.6300	51.3050	49.6300	50.4400	+0.338%	554,164	+4.520%
2025-01-08	50.2900	50.5250	49.6500	50.2700	-0.946%	379,119	+4.874%
2025-01-07	51.2600	51.4800	50.2100	50.7500	-0.782%	551,000	+3.882%
2025-01-06	52.1300	52.7900	51.0000	51.1500	-0.930%	529,681	+3.069%
2025-01-03	51.3700	52.1900	50.8000	51.6300	+1.017%	436,182	+2.111%
2025-01-02	51.1900	51.6550	50.4100	51.1100	+0.590%	344,383	+3.150%
2024-12-31	51.4600	51.5600	50.6300	50.8100	-0.839%	330,218	+3.759%
2024-12-30	50.8000	51.5100	50.4900	51.2400	-0.563%	284,478	+2.888%
2024-12-27	51.4000	51.9600	51.1500	51.5300	-0.387%	403,768	+2.309%
2024-12-26	51.0100	51.9700	50.9340	51.7300	+0.917%	372,740	+1.914%
2024-12-24	51.0400	51.3100	50.8800	51.2600	+0.490%	210,155	+2.848%
2024-12-23	50.8800	51.2600	50.4200	51.0100	+0.256%	378,812	+3.352%
2024-12-20	49.8300	51.4500	49.8300	50.8800	+0.952%	1,620,018	+3.616%
2024-12-19	50.3600	50.9750	50.1200	50.4000	+1.531%	497,209	+4.603%
2024-12-18	51.9700	52.0200	49.2100	49.6400	-4.133%	453,982	+6.205%
2024-12-17	52.3800	52.6400	50.5800	51.7800	-1.428%	558,872	+1.815%
2024-12-16	52.1700	52.5900	51.7700	52.5300	+0.671%	384,105	+0.362%
2024-12-13	51.8200	52.2000	51.2200	52.1800	+1.399%	235,796	+1.035%
2024-12-12	52.5800	52.8300	51.3300	51.4600	-2.575%	330,910	+2.449%
2024-12-11	52.5500	53.5000	51.9203	52.8200	+0.705%	551,146	-0.189%
2024-12-10	53.4400	53.7500	52.0100	52.4500	-0.606%	430,289	+0.515%
2024-12-09	53.3700	54.1400	52.6250	52.7700	-0.509%	421,208	-0.095%
2024-12-06	53.3400	53.5500	52.4750	53.0400	+0.932%	334,324	-0.603%
2024-12-05	52.7700	53.1100	51.4000	52.5500	-2.305%	446,934	+0.324%
2024-12-04	53.3200	53.9100	52.9400	53.7900	+0.693%	285,481	-1.989%
2024-12-03	54.0800	54.2500	53.1500	53.4200	-1.220%	277,723	-1.310%
2024-12-02	52.2600	54.1300	51.9550	54.0800	+3.820%	545,959	-2.515%
2024-11-29	51.5900	52.2400	51.4500	52.0900	+1.659%	186,780	+1.209%
2024-11-27	51.5900	52.1700	50.9100	51.2400	-1.081%	335,005	+2.888%
2024-11-26	50.6600	52.1700	50.6600	51.8000	+1.053%	637,782	+1.776%
2024-11-25	49.1600	52.1300	49.1600	51.2600	+4.912%	763,367	+2.848%
2024-11-22	48.6700	49.6999	46.5300	48.8600	+2.539%	709,623	+7.900%
2024-11-21	47.2500	47.7000	46.7700	47.6500	+0.911%	392,150	+10.640%
2024-11-20	46.9200	47.3000	46.1000	47.2200	-0.063%	287,239	+11.648%
2024-11-19	47.1100	47.4600	46.3900	47.2500	-1.109%	261,936	+11.577%
2024-11-18	48.2900	48.6500	47.6100	47.7800	-0.292%	364,018	+10.339%
2024-11-15	49.0600	49.0600	47.7400	47.9200	-1.682%	268,828	+10.017%
2024-11-14	49.1800	49.7800	48.6100	48.7400	-0.123%	334,885	+8.166%
2024-11-13	48.1500	49.6500	48.0400	48.8000	+2.499%	424,567	+8.033%
2024-11-12	45.9700	48.0800	45.8311	47.6100	+5.472%	542,516	+10.733%
2024-11-11	45.7100	46.1050	44.9650	45.1400	-0.309%	307,026	+16.792%
2024-11-08	45.4700	45.9200	45.1320	45.2800	-0.854%	352,415	+16.431%
2024-11-07	45.4900	46.5200	45.3900	45.6700	+0.528%	248,298	+15.437%
2024-11-06	45.3600	46.0950	44.9600	45.4300	+2.829%	441,345	+16.047%
2024-11-05	42.7400	44.2700	42.7400	44.1800	+2.888%	338,388	+19.330%
2024-11-04	42.2000	43.2100	42.2000	42.9400	+1.802%	299,588	+22.776%
2024-11-01	42.9300	43.3000	42.0100	42.1800	-0.893%	318,511	+24.988%
2024-10-31	43.3400	43.4400	42.5300	42.5600	-1.686%	352,943	+23.872%
2024-10-30	43.2000	43.9400	43.0600	43.2900	+0.394%	318,285	+21.783%
2024-10-29	42.5100	43.2100	42.2800	43.1200	+0.023%	317,713	+22.263%
2024-10-28	42.7700	43.2000	42.5800	43.1100	+1.699%	235,299	+22.292%
2024-10-25	43.3400	43.6200	42.1100	42.3900	-1.189%	291,106	+24.369%
2024-10-24	42.8000	43.1400	42.4500	42.9000	+0.657%	242,720	+22.890%
2024-10-23	42.7600	42.8600	42.3550	42.6200	-0.722%	276,128	+23.698%
2024-10-22	43.5500	43.6100	42.7200	42.9300	-1.627%	331,488	+22.805%
2024-10-21	44.5900	44.5900	43.5300	43.6400	-2.043%	365,379	+20.807%
2024-10-18	44.3400	44.6800	44.1269	44.5500	+0.929%	342,266	+18.339%
2024-10-17	44.3700	44.4800	44.0000	44.1400	-0.384%	364,393	+19.438%
2024-10-16	43.9500	44.6800	43.7350	44.3100	+2.073%	311,356	+18.980%
2024-10-15	43.0700	44.3700	42.8900	43.4100	+0.766%	335,164	+21.447%
2024-10-14	42.3400	43.0900	42.1500	43.0800	+1.724%	300,187	+22.377%
2024-10-11	41.2700	42.4400	41.1500	42.3500	+2.270%	370,319	+24.486%
2024-10-10	41.3400	41.5650	40.8000	41.4100	-0.217%	410,074	+27.312%
2024-10-09	42.2600	42.2600	41.3900	41.5000	-1.378%	407,400	+27.036%
2024-10-08	42.5000	42.7100	41.9600	42.0800	-0.684%	227,552	+25.285%
2024-10-07	43.1100	43.1600	41.4800	42.3700	-2.373%	354,996	+24.428%
2024-10-04	42.0600	43.4300	41.9850	43.4000	+5.034%	408,190	+21.475%
2024-10-03	41.6200	41.6200	40.9900	41.3200	-1.196%	305,181	+27.590%
2024-10-02	42.6300	42.8150	41.7600	41.8200	-2.699%	312,635	+26.064%
2024-10-01	43.7000	43.7000	42.5900	42.9800	-2.252%	430,226	+22.662%
2024-09-30	43.8300	44.0400	43.5200	43.9700	-0.136%	396,358	+19.900%
2024-09-27	43.5300	44.3450	43.4600	44.0300	+2.229%	309,098	+19.737%
2024-09-26	42.8800	43.1400	42.6050	43.0700	+2.086%	288,057	+22.405%
2024-09-25	43.0100	43.1050	42.1200	42.1900	-2.020%	397,677	+24.959%
2024-09-24	43.5100	43.6900	43.0500	43.0600	-0.508%	346,036	+22.434%
2024-09-23	43.8400	44.0050	43.1300	43.2800	-1.300%	522,693	+21.811%
2024-09-20	44.4200	44.4200	43.6700	43.8500	-1.726%	1,255,759	+20.228%
2024-09-19	44.8400	45.1500	44.4300	44.6200	+1.225%	501,860	+18.153%
2024-09-18	44.3600	45.5100	43.8350	44.0800	-0.988%	472,180	+19.601%
2024-09-17	44.2700	44.9500	43.9200	44.5200	+0.998%	321,881	+18.419%
2024-09-16	44.1200	44.2100	43.5700	44.0800	+0.227%	408,764	+19.601%
2024-09-13	42.7800	44.3100	42.5900	43.9800	+4.839%	362,594	+19.873%
2024-09-12	41.5600	42.0100	40.9300	41.9500	+1.060%	268,904	+25.673%
2024-09-11	42.1400	42.4900	41.4100	41.5100	-2.191%	406,092	+27.006%
2024-09-10	41.3900	42.5350	41.3500	42.4400	+2.068%	329,388	+24.222%
2024-09-09	41.4000	41.7600	41.1100	41.5800	+0.654%	304,804	+26.792%
2024-09-06	42.1400	42.1400	41.1200	41.3100	-1.713%	266,303	+27.620%
2024-09-05	42.4100	42.6000	41.7300	42.0300	+1.718%	328,963	+25.434%
2024-09-04	41.3800	41.5400	41.1100	41.3200	-0.601%	233,505	+27.590%
2024-09-03	41.5600	42.2300	41.3300	41.5700	-0.788%	290,853	+26.822%
2024-08-30	42.1900	42.1900	41.6900	41.9000	+0.167%	342,949	+25.823%
2024-08-29	41.9300	42.3500	40.9600	41.8300	+0.336%	268,153	+26.034%
2024-08-28	42.5900	42.8200	41.5300	41.6900	-2.888%	460,764	+26.457%
2024-08-27	42.5700	43.0450	42.1000	42.9300	+1.107%	364,440	+22.805%
2024-08-26	43.0500	43.9650	42.4500	42.4600	-2.838%	472,971	+24.164%
2024-08-23	41.8200	45.4700	41.6200	43.7000	+4.872%	894,392	+20.641%
2024-08-22	41.8700	42.0100	40.7300	41.6700	-0.880%	564,269	+26.518%
2024-08-21	42.6800	43.1983	41.5600	42.0400	-0.048%	254,005	+25.404%
2024-08-20	42.2000	42.2400	41.7944	42.0600	-0.544%	236,471	+25.345%
2024-08-19	42.7900	43.0292	42.1800	42.2900	-1.445%	218,271	+24.663%
2024-08-16	42.3600	43.4900	42.2400	42.9100	+0.870%	315,688	+22.862%
2024-08-15	42.9900	43.4300	42.1500	42.5400	+2.407%	367,678	+23.930%
2024-08-14	42.1900	42.2000	41.1600	41.5400	-1.095%	310,568	+26.914%
2024-08-13	41.3900	42.2650	41.2350	42.0000	+2.389%	364,906	+25.524%
2024-08-12	41.2500	41.5100	40.5600	41.0200	-0.049%	281,850	+28.523%
2024-08-09	40.6300	41.3000	40.3200	41.0400	+1.183%	222,193	+28.460%
2024-08-08	40.1700	40.6900	39.6900	40.5600	+2.580%	331,637	+29.980%
2024-08-07	40.1300	40.4700	39.0700	39.5400	+0.432%	272,932	+33.333%
2024-08-06	38.9000	39.5800	38.5650	39.3700	+1.417%	298,865	+33.909%
2024-08-05	37.4000	38.8800	36.8500	38.8200	-1.272%	491,587	+35.806%
2024-08-02	39.3300	39.5100	38.4950	39.3200	-4.074%	386,852	+34.079%
2024-08-01	43.1700	43.3800	40.1500	40.9900	-5.094%	351,259	+28.617%
2024-07-31	42.9300	44.3700	42.1600	43.1900	+0.746%	510,329	+22.065%
2024-07-30	41.8100	43.1200	41.6200	42.8700	+2.511%	401,866	+22.976%
2024-07-29	41.6600	41.8700	41.0400	41.8200	+0.553%	360,250	+26.064%

document.getElementById("VSfqW6").onerror = function(){this.style.display='none';}; .dark-mode .hqF5vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqF5vc{ color: #333333; background-color: white; border: 2px solid #333333; }BKEThe Buckle, Inc.stock NYSE

BKE
The Buckle, Inc.
stock NYSE