Dark

BKE
The Buckle, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:54 PM EDT

43.17USD-0.553%(-0.24)348,911

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:10:30 AM EDT

43.50USD+0.207%(+0.09)116

After-hours

Sep 4, 2026 4:10:30 PM EDT

43.15USD-0.046%(-0.02)82,551

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	43.2300	43.8100	42.7600	43.1500	-0.599%	348,911	0.000%
2026-09-03	43.6800	44.0000	42.6700	43.4100	+0.347%	358,674	-0.599%
2026-09-02	42.7700	43.6700	42.5100	43.2600	+1.860%	585,607	-0.254%
2026-09-01	42.2100	42.8500	42.0500	42.4700	-0.305%	572,368	+1.601%
2026-08-31	43.4300	43.8500	42.4700	42.6000	-1.911%	438,223	+1.291%
2026-08-28	43.4700	43.7300	42.9800	43.4300	+1.188%	366,490	-0.645%
2026-08-27	43.6700	43.7100	42.6400	42.9200	-2.830%	373,356	+0.536%
2026-08-26	44.3900	44.9000	44.0800	44.1700	+1.006%	393,508	-2.309%
2026-08-25	44.5000	44.5000	43.0117	43.7300	-1.531%	453,951	-1.326%
2026-08-24	44.2200	45.4600	43.5400	44.4100	+1.370%	476,101	-2.837%
2026-08-21	43.0800	44.8750	42.5600	43.8100	+2.744%	676,343	-1.507%
2026-08-20	42.6000	42.7600	42.0000	42.6400	-1.365%	465,145	+1.196%
2026-08-19	43.1900	43.7337	42.9700	43.2300	+0.278%	387,614	-0.185%
2026-08-18	43.5200	43.7050	42.8400	43.1100	-0.185%	397,637	+0.093%
2026-08-17	43.8000	43.8200	43.0550	43.1900	-2.086%	433,652	-0.093%
2026-08-14	44.6700	44.8000	43.7500	44.1100	-1.584%	299,460	-2.176%
2026-08-13	45.7200	45.7500	44.4200	44.8200	-1.103%	322,899	-3.726%
2026-08-12	45.9700	45.9700	45.0300	45.3200	-1.350%	408,876	-4.788%
2026-08-11	46.0600	46.5600	45.3720	45.9400	-1.522%	365,634	-6.073%
2026-08-10	46.1100	46.6500	45.6250	46.6500	+1.545%	353,567	-7.503%
2026-08-07	45.4900	45.9600	45.0800	45.9400	+0.481%	331,471	-6.073%
2026-08-06	45.9900	46.4250	45.6000	45.7200	+0.661%	418,901	-5.621%
2026-08-05	46.1000	46.4500	45.3350	45.4200	-0.373%	466,573	-4.998%
2026-08-04	45.8700	45.9500	45.3600	45.5900	-1.106%	449,718	-5.352%
2026-08-03	44.6600	46.1200	44.5050	46.1000	+5.323%	395,148	-6.399%
2026-07-31	43.6300	44.1000	43.1600	43.7700	-0.545%	341,240	-1.416%
2026-07-30	44.9100	45.1300	43.7400	44.0100	-2.200%	319,960	-1.954%
2026-07-29	45.2400	45.5132	44.6700	45.0000	-1.402%	535,736	-4.111%
2026-07-28	44.1400	45.8300	44.0600	45.6400	+4.655%	519,890	-5.456%
2026-07-27	43.1100	43.9900	42.9900	43.6100	+2.684%	435,643	-1.055%
2026-07-24	41.9600	42.8000	41.8000	42.4700	+1.143%	338,477	+1.601%
2026-07-23	42.3700	42.9125	41.8750	41.9900	-2.891%	489,051	+2.763%
2026-07-22	42.9500	43.5000	42.4300	43.2400	+1.407%	387,573	-0.208%
2026-07-21	42.8700	43.1300	42.2100	42.6400	-0.791%	520,234	+1.196%
2026-07-20	42.7800	43.0200	42.3300	42.9800	+1.201%	370,333	+0.396%
2026-07-17	42.4800	43.3400	42.0250	42.4700	-0.515%	460,506	+1.601%
2026-07-16	43.3700	44.2400	42.6250	42.6900	-1.249%	536,669	+1.078%
2026-07-15	41.9100	43.7300	41.8900	43.2300	+1.766%	512,833	-0.185%
2026-07-14	42.9300	42.9300	41.9700	42.4800	-0.165%	462,087	+1.577%
2026-07-13	42.8600	43.0050	41.9700	42.5500	-0.070%	543,548	+1.410%
2026-07-10	42.0300	42.6500	41.5800	42.5800	+2.405%	517,339	+1.339%
2026-07-09	41.4700	41.6300	40.7300	41.5800	+0.289%	480,179	+3.776%
2026-07-08	42.4300	42.5050	41.3950	41.4600	-2.881%	857,458	+4.076%
2026-07-07	42.4700	43.4050	42.1100	42.6900	+1.983%	616,794	+1.078%
2026-07-06	41.9500	42.7534	41.3100	41.8600	-0.782%	535,669	+3.082%
2026-07-02	41.9000	42.3700	41.2900	42.1900	+0.524%	332,442	+2.275%
2026-07-01	42.2500	42.8700	41.9700	41.9700	-0.545%	498,339	+2.812%
2026-06-30	41.3600	42.3000	40.9300	42.2000	+1.613%	565,634	+2.251%
2026-06-29	42.9300	43.2400	41.0800	41.5300	-3.955%	779,018	+3.901%
2026-06-26	42.4500	43.2600	41.9350	43.2400	+1.502%	1,388,805	-0.208%
2026-06-25	44.3600	44.7100	42.2900	42.6000	-4.420%	532,138	+1.291%
2026-06-24	44.4400	45.3100	44.1500	44.5700	+0.951%	546,513	-3.186%
2026-06-23	44.5500	44.8700	44.1000	44.1500	-1.495%	408,014	-2.265%
2026-06-22	45.5000	45.8600	44.7300	44.8200	-0.775%	898,520	-3.726%
2026-06-18	44.6200	45.4150	44.4882	45.1700	+2.264%	825,314	-4.472%
2026-06-17	44.4900	45.7500	43.7400	44.1700	-0.068%	477,560	-2.309%
2026-06-16	44.3200	45.1050	43.9700	44.2000	+0.432%	381,404	-2.376%
2026-06-15	45.1200	45.5400	43.8950	44.0100	-2.826%	383,529	-1.954%
2026-06-12	45.4900	45.6700	44.9550	45.2900	+0.421%	328,338	-4.725%
2026-06-11	44.5200	45.1000	44.1000	45.1000	+1.737%	411,887	-4.324%
2026-06-10	44.5300	45.2700	44.1000	44.3300	-0.068%	424,375	-2.662%
2026-06-09	44.9500	45.7500	44.1800	44.3600	-0.538%	465,966	-2.728%
2026-06-08	44.6200	45.3000	44.4075	44.6000	-0.491%	401,851	-3.251%
2026-06-05	44.1100	44.8400	43.5700	44.8200	+2.893%	632,127	-3.726%
2026-06-04	44.6000	44.8250	43.1400	43.5600	+0.092%	475,166	-0.941%
2026-06-03	43.9600	44.1750	43.2300	43.5200	-1.427%	504,231	-0.850%
2026-06-02	43.9200	44.7133	43.8200	44.1500	+1.076%	649,576	-2.265%
2026-06-01	44.9100	45.2400	42.6500	43.6800	-4.774%	854,622	-1.213%
2026-05-29	48.0000	50.6400	45.4800	45.8700	-9.132%	931,438	-5.930%
2026-05-28	49.3900	50.8200	49.1250	50.4800	+1.447%	581,903	-14.521%
2026-05-27	49.6900	51.0600	49.4800	49.7600	+1.655%	530,775	-13.284%
2026-05-26	49.9200	50.0200	48.0800	48.9500	-0.770%	582,574	-11.849%
2026-05-22	48.9900	49.4100	48.5100	49.3300	+0.632%	332,789	-12.528%
2026-05-21	47.5100	49.1200	47.0500	49.0200	+1.913%	452,366	-11.975%
2026-05-20	47.4500	48.6550	47.0600	48.1000	+0.439%	399,347	-10.291%
2026-05-19	47.8200	48.4900	47.0100	47.8900	-0.395%	393,734	-9.898%
2026-05-18	48.0100	48.6650	47.4401	48.0800	-0.311%	465,213	-10.254%
2026-05-15	49.1700	49.3000	48.2000	48.2300	-2.071%	323,083	-10.533%
2026-05-14	49.0500	49.9500	48.5600	49.2500	+1.630%	348,098	-12.386%
2026-05-13	48.7600	48.9250	47.9250	48.4600	-1.624%	476,449	-10.957%
2026-05-12	49.6900	49.7300	48.4650	49.2600	-1.833%	375,620	-12.404%
2026-05-11	52.3900	52.3900	49.9300	50.1800	-4.255%	494,761	-14.010%
2026-05-08	52.4900	52.8850	51.5900	52.4100	+0.095%	758,078	-17.668%
2026-05-07	54.4200	54.5925	51.9100	52.3600	-4.015%	509,875	-17.590%
2026-05-06	54.3700	55.1450	54.3600	54.5500	+1.753%	209,273	-20.898%
2026-05-05	53.4500	54.5750	53.4500	53.6100	+0.790%	268,743	-19.511%
2026-05-04	54.9700	54.9700	52.4600	53.1900	-3.763%	296,721	-18.876%
2026-05-01	55.6800	55.9050	55.0600	55.2700	-0.611%	204,670	-21.929%
2026-04-30	55.3000	56.2000	54.2462	55.6100	+0.542%	357,100	-22.406%
2026-04-29	56.1800	56.6550	54.8650	55.3100	-2.158%	232,300	-21.985%
2026-04-28	56.7800	56.7800	55.2650	56.5300	+0.053%	244,767	-23.669%
2026-04-27	56.2600	56.7300	55.7300	56.5000	+0.623%	308,931	-23.628%
2026-04-24	56.4900	56.7600	55.4000	56.1500	-0.443%	219,128	-23.152%
2026-04-23	56.2000	56.5400	55.6900	56.4000	+0.804%	232,326	-23.493%
2026-04-22	56.0400	56.0400	55.4500	55.9500	+0.431%	309,399	-22.878%
2026-04-21	56.2200	57.1000	55.1950	55.7100	-0.411%	393,464	-22.545%
2026-04-20	54.6500	56.1900	54.4200	55.9400	+2.417%	435,089	-22.864%
2026-04-17	53.6800	55.4900	53.6600	54.6200	+3.115%	528,224	-21.000%
2026-04-16	52.6300	53.3650	52.4724	52.9700	+0.512%	458,519	-18.539%
2026-04-15	52.7300	53.3400	52.3300	52.7000	-1.144%	692,663	-18.121%
2026-04-14	54.4500	55.2500	53.1800	53.3100	-2.166%	579,041	-19.058%
2026-04-13	54.6200	54.7050	53.4400	54.4900	-0.620%	408,486	-20.811%
2026-04-10	55.7400	55.7400	54.1900	54.8300	-1.580%	378,370	-21.302%
2026-04-09	53.5800	56.1950	53.3100	55.7100	+3.627%	395,813	-22.545%
2026-04-08	53.0000	53.8100	52.7300	53.7600	+4.795%	446,567	-19.736%
2026-04-07	50.7600	51.7850	49.8800	51.3000	+0.647%	418,506	-15.887%
2026-04-06	50.3500	50.9800	49.7000	50.9700	+1.655%	272,807	-15.342%
2026-04-02	50.3900	51.0100	49.4000	50.1400	-1.357%	291,024	-13.941%
2026-04-01	50.4200	51.1300	50.0500	50.8300	+0.933%	343,499	-15.109%
2026-03-31	50.0100	51.0800	49.3450	50.3600	+2.047%	451,881	-14.317%
2026-03-30	49.8900	49.9400	49.0100	49.3500	+0.142%	500,141	-12.563%
2026-03-27	49.3800	49.7500	49.1500	49.2800	-0.725%	384,569	-12.439%
2026-03-26	50.4500	50.8500	49.6300	49.6400	-2.283%	396,930	-13.074%
2026-03-25	50.4900	50.8600	49.7800	50.8000	+1.458%	312,740	-15.059%
2026-03-24	49.4700	50.7500	49.2650	50.0700	+0.100%	413,703	-13.821%
2026-03-23	50.6400	50.9800	49.8330	50.0200	+1.687%	601,489	-13.735%
2026-03-20	49.4100	49.5500	48.7050	49.1900	-0.606%	1,454,281	-12.279%
2026-03-19	48.7500	50.0000	48.3200	49.4900	+0.815%	498,051	-12.811%
2026-03-18	49.9200	50.7700	48.9900	49.0900	-2.811%	533,306	-12.100%
2026-03-17	49.5800	50.7600	49.2000	50.5100	+2.413%	650,096	-14.571%
2026-03-16	51.0300	51.0300	49.1600	49.3200	-1.909%	705,250	-12.510%
2026-03-13	51.7100	52.6300	48.8250	50.2800	-0.750%	669,318	-14.181%
2026-03-12	49.7300	51.1400	49.6700	50.6600	+0.357%	439,128	-14.824%
2026-03-11	50.2000	50.7500	49.8250	50.4800	+0.258%	399,756	-14.521%
2026-03-10	49.8800	51.6950	49.8800	50.3500	+0.379%	361,664	-14.300%
2026-03-09	49.2800	50.2600	48.3600	50.1600	-1.473%	463,310	-13.975%
2026-03-06	51.7800	51.7800	49.9300	50.9100	-3.231%	440,678	-15.243%
2026-03-05	52.4700	52.7100	51.4600	52.6100	-0.736%	398,461	-17.981%
2026-03-04	52.9700	53.4800	52.4100	53.0000	+0.799%	308,398	-18.585%
2026-03-03	51.1300	52.7600	50.2625	52.5800	+0.651%	313,681	-17.935%
2026-03-02	52.5800	52.7200	51.5300	52.2400	-2.446%	387,095	-17.400%
2026-02-27	54.1600	54.1600	52.8000	53.5500	-1.689%	343,841	-19.421%
2026-02-26	54.3300	55.2500	53.7900	54.4700	+1.114%	347,086	-20.782%
2026-02-25	53.0600	53.9775	52.6200	53.8700	+0.504%	275,687	-19.900%
2026-02-24	53.0500	53.8000	52.7300	53.6000	+1.208%	228,134	-19.496%
2026-02-23	53.6500	53.7750	51.5800	52.9600	-1.817%	362,754	-18.523%
2026-02-20	53.3900	54.8200	52.8100	53.9400	+0.728%	380,056	-20.004%
2026-02-19	52.9800	53.8500	52.4401	53.5500	+0.544%	318,972	-19.421%
2026-02-18	53.6000	54.2300	53.1750	53.2600	-1.132%	333,479	-18.982%
2026-02-17	54.2300	54.3000	53.3500	53.8700	+0.786%	399,954	-19.900%
2026-02-13	52.8200	53.7200	52.3550	53.4500	+1.519%	363,303	-19.270%
2026-02-12	52.7600	54.1400	52.3200	52.6500	+0.959%	363,725	-18.044%
2026-02-11	52.4900	52.7900	51.8050	52.1500	+0.096%	271,317	-17.258%
2026-02-10	51.9700	52.9000	51.6116	52.1000	-0.420%	313,300	-17.179%
2026-02-09	52.3900	52.4000	51.2950	52.3200	+0.442%	392,379	-17.527%
2026-02-06	51.2300	52.5400	51.1550	52.0900	+2.378%	549,916	-17.163%
2026-02-05	50.6800	51.2900	49.4300	50.8800	+0.852%	556,915	-15.193%
2026-02-04	49.2300	50.6800	49.1300	50.4500	+2.980%	695,608	-14.470%
2026-02-03	48.1000	49.6400	48.1000	48.9900	+1.745%	680,265	-11.921%
2026-02-02	47.3000	48.4800	47.3000	48.1500	+1.797%	522,352	-10.384%
2026-01-30	47.0800	47.7200	46.5900	47.3000	+0.254%	613,516	-8.774%
2026-01-29	47.7000	48.3450	46.9750	47.1800	-1.524%	722,628	-8.542%
2026-01-28	49.1000	49.4900	47.8800	47.9100	-2.165%	470,367	-9.935%
2026-01-27	49.1600	49.3600	48.7000	48.9700	-0.407%	375,585	-11.885%
2026-01-26	50.6800	51.3700	48.9550	49.1700	-3.531%	572,829	-12.243%
2026-01-23	52.7500	52.9797	50.6800	50.9700	-3.539%	391,975	-15.342%
2026-01-22	55.5100	55.8900	52.2000	52.8400	-4.638%	551,753	-18.338%
2026-01-21	54.3500	55.5800	54.3200	55.4100	+2.554%	523,640	-22.126%
2026-01-20	52.1600	54.0900	51.7650	54.0300	+2.485%	736,030	-20.137%
2026-01-16	52.6100	53.5600	51.8650	52.7200	-0.472%	550,897	-18.153%
2026-01-15	51.6300	53.0400	50.7001	52.9700	-4.352%	605,695	-18.539%
2026-01-14	55.0800	55.7299	54.5900	55.3800	-0.072%	672,544	-22.084%
2026-01-13	55.8000	56.1700	55.1950	55.4200	-0.288%	497,845	-22.140%
2026-01-12	54.7600	56.2050	53.9100	55.5800	+0.072%	649,173	-22.364%
2026-01-09	55.6200	56.1200	54.5500	55.5400	-0.126%	650,310	-22.308%
2026-01-08	53.7100	55.9400	53.4900	55.6100	+3.192%	784,063	-22.406%
2026-01-07	55.5500	55.6800	53.7800	53.8900	-3.041%	691,536	-19.929%
2026-01-06	54.1000	55.9500	53.9800	55.5800	+2.736%	541,820	-22.364%
2026-01-05	53.8800	54.7975	53.8600	54.1000	+0.446%	640,938	-20.240%
2026-01-02	53.7500	54.5000	53.6100	53.8600	+0.824%	521,822	-19.885%
2025-12-31	53.9300	53.9500	53.3300	53.4200	-0.521%	324,971	-19.225%
2025-12-30	53.7100	54.2300	53.4000	53.7000	-0.316%	356,917	-19.646%
2025-12-29	54.0000	54.5300	53.4600	53.8700	-0.792%	427,510	-19.900%
2025-12-26	54.6800	55.1700	53.9800	54.3000	-0.531%	330,119	-20.534%
2025-12-24	54.4900	54.9950	54.1550	54.5900	+0.627%	222,918	-20.956%
2025-12-23	55.7000	55.7000	54.0000	54.2500	-2.323%	489,413	-20.461%
2025-12-22	56.1000	57.2500	55.2500	55.5400	-1.104%	632,451	-22.308%
2025-12-19	56.2100	56.4200	55.1900	56.1600	-0.302%	1,053,843	-23.166%
2025-12-18	56.4700	56.8400	56.0000	56.3300	+0.089%	577,465	-23.398%
2025-12-17	57.1300	57.3900	55.9700	56.2800	-1.522%	488,093	-23.330%
2025-12-16	57.1200	58.0600	56.6450	57.1500	+0.088%	499,766	-24.497%
2025-12-15	57.2500	58.2700	56.8700	57.1000	+0.088%	831,590	-24.431%
2025-12-12	57.2600	58.5200	56.5600	57.0500	+0.281%	826,109	-24.365%
2025-12-11	56.7700	57.2550	56.3200	56.8900	+0.619%	427,660	-24.152%
2025-12-10	56.8700	57.2000	55.5950	56.5400	-1.085%	1,048,404	-23.682%
2025-12-09	56.8200	58.2450	56.6400	57.1600	+1.365%	410,050	-24.510%
2025-12-08	56.1400	56.7300	55.8300	56.3900	+1.003%	313,883	-23.479%
2025-12-05	56.4000	56.7850	55.6000	55.8300	-1.081%	631,193	-22.712%
2025-12-04	57.3000	57.8000	56.1000	56.4400	-1.690%	435,646	-23.547%
2025-12-03	56.5000	57.6900	56.3300	57.4100	+2.044%	422,727	-24.839%
2025-12-02	57.0800	57.0800	56.0800	56.2600	-1.281%	339,401	-23.303%
2025-12-01	56.0600	57.1599	55.8550	56.9900	+0.903%	363,470	-24.285%
2025-11-28	57.3100	57.6299	56.3900	56.4800	-1.448%	191,143	-23.601%
2025-11-26	56.2500	57.8850	56.2500	57.3100	+1.595%	482,141	-24.708%
2025-11-25	54.4400	56.9199	54.1000	56.4100	+4.871%	540,309	-23.506%
2025-11-24	53.7100	54.9550	53.4100	53.7900	-0.957%	754,423	-19.781%
2025-11-21	54.3700	55.4400	52.0755	54.3100	-1.290%	727,886	-20.549%
2025-11-20	55.8600	56.8200	55.0000	55.0200	-0.883%	528,242	-21.574%
2025-11-19	55.9800	56.2100	55.0700	55.5100	-0.234%	302,195	-22.266%
2025-11-18	55.2100	55.9700	55.0250	55.6400	+0.415%	346,439	-22.448%
2025-11-17	56.0600	56.2050	55.0800	55.4100	-1.406%	276,189	-22.126%
2025-11-14	55.7600	56.4000	55.5500	56.2000	+0.089%	285,924	-23.221%
2025-11-13	56.4200	57.0000	55.6300	56.1500	-0.426%	334,028	-23.152%
2025-11-12	57.1400	57.8400	56.3900	56.3900	-0.512%	374,422	-23.479%
2025-11-11	58.0300	58.3850	56.4900	56.6800	-2.695%	288,226	-23.871%
2025-11-10	58.2600	58.4250	57.6600	58.2500	+1.622%	544,541	-25.923%
2025-11-07	56.9000	57.5600	56.5450	57.3200	+1.165%	356,364	-24.721%
2025-11-06	57.2500	57.7200	55.8000	56.6600	-1.870%	533,679	-23.844%
2025-11-05	55.1100	58.3299	55.0100	57.7400	+4.753%	760,229	-25.268%
2025-11-04	54.3900	55.3700	53.9250	55.1200	-0.036%	444,550	-21.716%
2025-11-03	54.8500	56.2800	54.0400	55.1400	+0.620%	666,715	-21.745%
2025-10-31	53.9900	54.9850	53.4000	54.8000	+1.632%	555,247	-21.259%
2025-10-30	54.3800	54.4050	53.4200	53.9200	-0.498%	576,048	-19.974%
2025-10-29	54.6500	55.0550	53.5800	54.1900	-1.509%	469,647	-20.373%
2025-10-28	55.3800	55.6850	54.6100	55.0200	-0.614%	326,700	-21.574%
2025-10-27	56.1700	56.6050	55.2900	55.3600	-0.610%	414,341	-22.056%
2025-10-24	56.2800	56.4400	55.5600	55.7000	-0.376%	301,730	-22.531%
2025-10-23	55.3000	55.9100	55.3000	55.9100	+1.323%	447,624	-22.822%
2025-10-22	55.1600	55.5900	54.7800	55.1800	+0.236%	326,058	-21.801%
2025-10-21	55.4100	55.9250	55.0500	55.0500	-0.560%	370,312	-21.617%
2025-10-20	54.8100	55.5300	54.6200	55.3600	+1.896%	312,125	-22.056%
2025-10-17	53.8500	54.4850	53.5000	54.3300	+0.854%	391,694	-20.578%
2025-10-16	53.3200	53.8800	52.6687	53.8700	+0.541%	411,506	-19.900%
2025-10-15	54.0000	54.1000	53.0750	53.5800	-0.205%	520,612	-19.466%
2025-10-14	53.5700	53.7500	52.8300	53.6900	-0.574%	629,379	-19.631%
2025-10-13	53.8500	54.4500	53.6400	54.0000	+2.408%	671,988	-20.093%
2025-10-10	54.2100	54.2200	52.4900	52.7300	-2.243%	623,476	-18.168%
2025-10-09	56.1500	56.6300	53.7100	53.9400	-5.749%	597,585	-20.004%
2025-10-08	56.9000	57.5100	56.8450	57.2300	+0.686%	363,066	-24.602%
2025-10-07	58.2900	58.3760	56.6000	56.8400	-2.887%	396,305	-24.085%
2025-10-06	57.4200	58.6700	57.0100	58.5300	+1.791%	575,162	-26.277%
2025-10-03	57.8500	58.2300	57.4900	57.5000	-0.070%	335,823	-24.957%
2025-10-02	57.5100	57.7450	56.6400	57.5400	-0.243%	415,747	-25.009%
2025-10-01	58.5100	58.6750	57.4700	57.6800	-1.671%	493,974	-25.191%
2025-09-30	59.0200	59.3850	58.3550	58.6600	-0.644%	501,439	-26.441%
2025-09-29	60.0800	60.0800	58.6450	59.0400	-1.254%	690,605	-26.914%
2025-09-26	58.5600	59.8800	58.3850	59.7900	+1.736%	439,951	-27.831%
2025-09-25	58.3800	58.8600	58.1600	58.7700	-0.170%	387,989	-26.578%
2025-09-24	60.0800	60.5500	58.7500	58.8700	-2.079%	471,525	-26.703%
2025-09-23	60.2400	60.5100	59.9900	60.1200	+0.351%	454,244	-28.227%
2025-09-22	60.8800	61.1600	59.8200	59.9100	-1.285%	513,658	-27.975%
2025-09-19	61.4500	61.4500	60.4400	60.6900	-0.785%	1,573,368	-28.901%
2025-09-18	60.4700	61.4600	60.2900	61.1700	+1.141%	496,220	-29.459%
2025-09-17	60.4700	61.3000	59.9700	60.4800	-0.543%	497,869	-28.654%
2025-09-16	61.5000	61.5000	60.2500	60.8100	-1.041%	558,691	-29.041%
2025-09-15	59.4800	61.6900	59.3500	61.4500	+3.312%	583,463	-29.780%
2025-09-12	61.3900	61.3900	59.4300	59.4800	-3.410%	423,190	-27.455%
2025-09-11	60.1500	61.6200	59.6800	61.5800	+2.977%	484,810	-29.929%
2025-09-10	58.4900	59.9250	58.3100	59.8000	+1.287%	455,172	-27.843%
2025-09-09	59.2300	59.3600	58.2500	59.0400	-0.556%	466,917	-26.914%
2025-09-08	59.1000	59.7600	58.0958	59.3700	+0.169%	551,360	-27.320%
2025-09-05	60.0600	60.5500	59.1300	59.2700	-1.627%	771,378	-27.198%
2025-09-04	58.4500	60.4700	58.2600	60.2500	+4.275%	642,250	-28.382%
2025-09-03	57.5100	58.0600	57.3600	57.7800	+0.487%	603,357	-25.320%
2025-09-02	55.9500	57.6150	55.8950	57.5000	+1.608%	526,634	-24.957%
2025-08-29	57.8300	57.8300	56.4100	56.5900	-1.583%	516,816	-23.750%
2025-08-28	57.0800	57.5600	56.7200	57.5000	+1.143%	765,026	-24.957%
2025-08-27	55.2400	56.9400	55.2400	56.8500	+3.120%	638,817	-24.099%
2025-08-26	55.6500	56.0546	55.0204	55.1300	-1.377%	554,086	-21.730%
2025-08-25	56.1300	56.9300	55.7350	55.9000	-0.498%	611,436	-22.809%
2025-08-22	54.4900	56.6100	53.2600	56.1800	+2.425%	1,035,423	-23.193%
2025-08-21	54.5700	55.1000	54.3900	54.8500	-0.345%	664,488	-21.331%
2025-08-20	55.0200	55.4900	54.5900	55.0400	-0.290%	321,578	-21.602%
2025-08-19	55.8600	56.0550	54.9900	55.2000	-0.594%	264,512	-21.830%
2025-08-18	55.3900	55.7450	54.9600	55.5300	-0.018%	321,381	-22.294%
2025-08-15	55.9400	56.0200	55.0300	55.5400	-0.945%	444,505	-22.308%
2025-08-14	56.4500	56.7700	55.6400	56.0700	-2.078%	625,738	-23.043%
2025-08-13	55.9750	57.5300	55.9750	57.2600	+2.838%	624,751	-24.642%
2025-08-12	54.6800	56.0300	54.2001	55.6800	+2.259%	892,240	-22.504%
2025-08-11	53.0100	54.6000	52.4900	54.4500	+3.556%	1,116,009	-20.753%
2025-08-08	53.0300	53.0600	52.2700	52.5800	-0.228%	301,312	-17.935%
2025-08-07	52.6600	54.0500	52.3100	52.7000	+1.855%	543,801	-18.121%
2025-08-06	50.4100	51.7500	50.3300	51.7400	+2.659%	381,342	-16.602%
2025-08-05	51.0500	51.2000	50.1000	50.4000	-1.486%	541,119	-14.385%
2025-08-04	49.6200	51.3400	49.6000	51.1600	+3.920%	451,328	-15.657%
2025-08-01	48.7800	49.2600	47.7000	49.2300	-0.284%	397,160	-12.350%
2025-07-31	48.9900	49.7300	48.9100	49.3700	-0.020%	478,082	-12.599%
2025-07-30	49.9100	49.9100	48.9200	49.3800	-0.142%	422,793	-12.616%
2025-07-29	50.2700	50.3050	49.3200	49.4500	-1.258%	544,290	-12.740%
2025-07-28	49.4200	50.3050	49.2850	50.0800	+2.058%	570,218	-13.838%
2025-07-25	49.6000	49.6000	48.9800	49.0700	-0.041%	268,639	-12.064%
2025-07-24	50.0300	50.3000	49.0050	49.0900	-2.094%	298,920	-12.100%
2025-07-23	49.6800	50.3059	49.6700	50.1400	+0.946%	366,304	-13.941%
2025-07-22	49.2800	49.9650	48.7900	49.6700	+1.471%	388,324	-13.127%
2025-07-21	48.3400	49.6900	48.1200	48.9500	+1.894%	502,654	-11.849%
2025-07-18	48.3900	48.3950	47.7800	48.0400	-0.125%	411,447	-10.179%
2025-07-17	47.4800	48.1200	47.4800	48.1000	+0.987%	536,650	-10.291%
2025-07-16	47.5700	47.8100	46.8900	47.6300	+0.762%	477,094	-9.406%
2025-07-15	47.9500	48.2500	47.1650	47.2700	-2.092%	412,454	-8.716%
2025-07-14	47.5600	48.3800	47.1200	48.2800	+1.964%	514,850	-10.626%
2025-07-11	46.7700	47.7300	46.7700	47.3500	+0.509%	261,002	-8.870%
2025-07-10	46.5200	47.8500	46.4300	47.1100	+0.319%	351,685	-8.406%
2025-07-09	47.2000	47.2000	46.4700	46.9600	-0.234%	247,020	-8.113%
2025-07-08	47.0100	47.2350	46.3900	47.0700	+0.256%	450,604	-8.328%
2025-07-07	47.4500	47.6564	46.7500	46.9500	-1.490%	595,437	-8.094%
2025-07-03	47.6300	47.9600	47.4800	47.6600	+0.063%	157,859	-9.463%
2025-07-02	47.3000	47.8099	46.7400	47.6300	+0.997%	394,098	-9.406%
2025-07-01	45.3000	47.5800	44.9210	47.1600	+3.991%	435,554	-8.503%
2025-06-30	45.6000	45.7500	44.9900	45.3500	-0.483%	433,943	-4.851%
2025-06-27	45.3800	45.7800	44.9800	45.5700	+1.109%	919,241	-5.311%
2025-06-26	44.5500	45.0900	44.1600	45.0700	+1.669%	391,217	-4.260%
2025-06-25	44.3000	44.6900	44.0200	44.3300	+0.090%	476,933	-2.662%
2025-06-24	44.7700	44.9950	43.9500	44.2900	-0.248%	622,170	-2.574%
2025-06-23	44.8300	44.9500	43.7000	44.4000	-1.965%	384,404	-2.815%
2025-06-20	45.1700	45.2900	44.8300	45.2900	+0.959%	1,048,357	-4.725%
2025-06-18	44.2100	45.2000	44.0000	44.8600	+0.786%	492,460	-3.812%
2025-06-17	44.2000	44.8300	44.2000	44.5100	-0.269%	427,512	-3.055%
2025-06-16	43.4500	44.6400	43.0800	44.6300	+4.349%	456,335	-3.316%
2025-06-13	43.1900	43.6200	42.3900	42.7700	-2.016%	420,390	+0.888%
2025-06-12	43.1300	43.7175	42.7800	43.6500	-0.023%	272,557	-1.145%
2025-06-11	43.8900	43.8900	43.2900	43.6600	-0.069%	373,459	-1.168%
2025-06-10	43.8500	44.1400	43.5450	43.6900	-0.410%	347,564	-1.236%
2025-06-09	43.8200	44.1100	43.1750	43.8700	+1.293%	383,571	-1.641%
2025-06-06	43.0200	43.3300	42.6000	43.3100	+1.429%	467,028	-0.369%
2025-06-05	43.0000	43.4400	42.4100	42.7000	+1.401%	483,731	+1.054%
2025-06-04	42.9000	43.0200	42.0900	42.1100	-1.933%	457,541	+2.470%
2025-06-03	42.8700	43.0700	42.3100	42.9400	+0.727%	456,899	+0.489%
2025-06-02	42.6100	42.7400	42.1600	42.6300	+0.047%	533,707	+1.220%
2025-05-30	42.8400	43.4000	42.4900	42.6100	-1.707%	497,556	+1.267%
2025-05-29	43.2800	43.5700	42.7783	43.3500	+0.440%	553,152	-0.461%
2025-05-28	43.5200	43.6400	42.3300	43.1600	-0.392%	898,090	-0.023%
2025-05-27	41.7300	43.3300	41.4660	43.3300	+5.272%	1,068,578	-0.415%
2025-05-23	39.6700	41.9600	39.0600	41.1600	-0.580%	1,015,647	+4.835%
2025-05-22	40.4500	41.4800	40.3900	41.4000	+2.399%	600,634	+4.227%
2025-05-21	40.4800	40.9800	40.2500	40.4300	-2.201%	512,874	+6.728%
2025-05-20	41.4800	41.8900	41.1000	41.3400	-0.145%	384,429	+4.378%
2025-05-19	40.6500	41.4400	40.5207	41.4000	-0.072%	293,130	+4.227%
2025-05-16	40.7800	41.5800	40.2901	41.4300	+1.445%	424,252	+4.152%
2025-05-15	39.8700	40.8400	39.7000	40.8400	+2.536%	473,082	+5.656%
2025-05-14	39.2400	40.1750	38.9950	39.8300	+1.400%	657,804	+8.335%
2025-05-13	39.3000	39.6700	38.8900	39.2800	+0.051%	420,039	+9.852%
2025-05-12	40.1200	41.0100	38.6450	39.2600	+6.367%	647,681	+9.908%
2025-05-09	36.7300	37.2500	36.5700	36.9100	-0.216%	328,889	+16.906%
2025-05-08	36.4800	37.2400	36.4800	36.9900	+2.607%	393,368	+16.653%
2025-05-07	36.0300	36.3650	35.6000	36.0500	+1.207%	367,974	+19.695%
2025-05-06	35.1400	35.7400	34.9500	35.6200	-0.084%	344,451	+21.140%
2025-05-05	35.7000	36.1100	35.3731	35.6500	-0.752%	346,002	+21.038%
2025-05-02	35.6600	36.2050	35.4700	35.9200	+2.162%	250,068	+20.128%
2025-05-01	34.9800	35.4400	34.6394	35.1600	+1.151%	425,574	+22.725%
2025-04-30	34.4200	34.8100	34.0400	34.7600	-0.799%	306,177	+24.137%
2025-04-29	34.5700	35.1600	34.3300	35.0400	+0.661%	369,673	+23.145%
2025-04-28	34.8900	35.3400	34.4000	34.8100	-0.229%	586,338	+23.959%
2025-04-25	34.9400	35.1300	34.4600	34.8900	-0.570%	354,312	+23.674%
2025-04-24	34.4600	35.5400	34.3400	35.0900	+1.534%	814,501	+22.970%
2025-04-23	35.8200	36.8000	34.4400	34.5600	-0.116%	432,538	+24.855%
2025-04-22	34.3500	34.8800	33.8500	34.6000	+1.765%	376,205	+24.711%
2025-04-21	34.2100	34.2350	33.3500	34.0000	-1.762%	460,815	+26.912%
2025-04-17	33.9000	34.6300	33.7150	34.6100	+1.854%	381,978	+24.675%
2025-04-16	34.1900	34.5100	33.7650	33.9800	-0.759%	525,274	+26.986%
2025-04-15	34.9200	35.1700	34.1000	34.2400	-3.085%	437,717	+26.022%
2025-04-14	35.5600	35.5600	34.5000	35.3300	+1.290%	510,106	+22.134%
2025-04-11	35.0000	35.2050	33.4600	34.8800	-1.330%	787,385	+23.710%
2025-04-10	37.5500	37.7100	34.6300	35.3500	-2.938%	734,630	+22.065%
2025-04-09	33.4000	37.0300	33.1200	36.4200	+7.847%	900,641	+18.479%
2025-04-08	36.0400	36.4900	33.3900	33.7700	-5.749%	982,482	+27.776%
2025-04-07	34.1600	37.5600	34.0100	35.8300	-0.389%	980,517	+20.430%
2025-04-04	33.9300	37.1900	33.7500	35.9700	+3.362%	817,316	+19.961%
2025-04-03	36.8600	37.0700	33.9500	34.8000	-10.563%	1,164,155	+23.994%
2025-04-02	38.0300	39.2700	38.0300	38.9100	+1.275%	478,793	+10.897%
2025-04-01	38.5200	38.7183	37.9800	38.4200	+0.261%	430,569	+12.311%
2025-03-31	37.5400	38.5500	37.4000	38.3200	+0.895%	401,532	+12.604%
2025-03-28	39.0400	39.0400	37.3600	37.9800	-3.260%	742,247	+13.612%
2025-03-27	39.7100	39.9800	39.1500	39.2600	-0.884%	484,003	+9.908%
2025-03-26	39.9700	39.9700	39.0717	39.6100	-0.901%	560,893	+8.937%
2025-03-25	39.9000	40.3800	39.6500	39.9700	+0.075%	456,734	+7.956%
2025-03-24	39.6800	40.2600	39.2500	39.9400	+2.279%	691,438	+8.037%
2025-03-21	37.9100	39.5750	37.6250	39.0500	+1.852%	2,942,424	+10.499%
2025-03-20	38.1200	38.5500	37.9200	38.3400	-0.364%	577,094	+12.546%
2025-03-19	37.5700	38.6900	37.5700	38.4800	+2.069%	623,871	+12.136%
2025-03-18	36.7900	38.0300	36.7400	37.7000	+1.508%	743,761	+14.456%

document.getElementById("q0Vc3r").onerror = function(){this.style.display='none';}; .dark-mode .z6JqjF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6JqjF{ color: #333333; background-color: white; border: 2px solid #333333; }BKEThe Buckle, Inc.stock NYSE

BKE
The Buckle, Inc.
stock NYSE