BKE Historical Prices
The Buckle, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
58.52
Period low
39.44
Period change
-14.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 46.79 | 47.90 | 46.79 | 47.31 | +2.01% | 433,001 |
| Oct 30, 2026 | 47.30 | 47.67 | 46.08 | 46.38 | -1.26% | 588,925 |
| Oct 29, 2026 | 46.11 | 47.04 | 46.05 | 46.97 | +3.32% | 243,904 |
| Oct 28, 2026 | 45.99 | 46.21 | 45.30 | 45.46 | -2.00% | 329,010 |
| Oct 27, 2026 | 46.44 | 46.80 | 45.93 | 46.39 | -0.41% | 479,430 |
| Oct 26, 2026 | 46.60 | 47.06 | 46.36 | 46.58 | +0.09% | 340,672 |
| Oct 23, 2026 | 46.72 | 47.05 | 45.95 | 46.54 | -1.98% | 455,432 |
| Oct 22, 2026 | 46.37 | 47.53 | 46.12 | 47.48 | +3.17% | 311,449 |
| Oct 21, 2026 | 46.42 | 46.89 | 45.93 | 46.02 | -1.18% | 439,308 |
| Oct 20, 2026 | 47.17 | 47.32 | 46.01 | 46.57 | -0.81% | 429,846 |
| Oct 19, 2026 | 46.26 | 47.00 | 46.10 | 46.95 | +0.97% | 348,477 |
| Oct 16, 2026 | 46.58 | 47.30 | 46.29 | 46.50 | -0.15% | 369,039 |
| Oct 15, 2026 | 44.96 | 46.99 | 44.96 | 46.57 | +4.28% | 450,196 |
| Oct 14, 2026 | 44.48 | 44.70 | 43.96 | 44.66 | +0.34% | 375,209 |
| Oct 13, 2026 | 44.50 | 44.88 | 44.12 | 44.51 | +1.02% | 380,676 |
| Oct 12, 2026 | 43.90 | 44.29 | 43.53 | 44.06 | -0.23% | 332,774 |
| Oct 9, 2026 | 43.31 | 44.20 | 42.76 | 44.16 | +1.96% | 330,719 |
| Oct 8, 2026 | 42.92 | 43.72 | 42.47 | 43.31 | -0.73% | 449,268 |
| Oct 7, 2026 | 43.39 | 43.78 | 42.76 | 43.63 | +0.39% | 465,499 |
| Oct 6, 2026 | 43.75 | 43.78 | 43.11 | 43.46 | +0.02% | 315,186 |
| Oct 5, 2026 | 43.07 | 43.58 | 42.65 | 43.45 | +1.28% | 478,754 |
| Oct 2, 2026 | 43.30 | 43.30 | 42.53 | 42.90 | +0.49% | 386,376 |
| Oct 1, 2026 | 42.69 | 43.36 | 42.30 | 42.69 | -0.61% | 435,125 |
| Sep 30, 2026 | 43.61 | 43.91 | 42.92 | 42.95 | -0.65% | 618,705 |
| Sep 29, 2026 | 42.99 | 43.28 | 42.30 | 43.23 | +0.37% | 412,474 |
| Sep 28, 2026 | 42.22 | 43.34 | 42.15 | 43.07 | +1.89% | 534,132 |
| Sep 25, 2026 | 41.59 | 42.35 | 41.38 | 42.27 | +1.76% | 333,577 |
| Sep 24, 2026 | 41.70 | 41.90 | 41.20 | 41.54 | +0.24% | 449,819 |
| Sep 23, 2026 | 41.53 | 42.08 | 41.43 | 41.44 | -0.74% | 432,737 |
| Sep 22, 2026 | 41.48 | 42.09 | 41.29 | 41.75 | +2.35% | 414,918 |
| Sep 21, 2026 | 40.88 | 40.97 | 40.28 | 40.79 | +1.24% | 599,606 |
| Sep 18, 2026 | 40.25 | 40.78 | 40.01 | 40.29 | -0.07% | 969,754 |
| Sep 17, 2026 | 40.52 | 40.52 | 39.70 | 40.32 | +0.65% | 494,491 |
| Sep 16, 2026 | 39.85 | 40.51 | 39.65 | 40.06 | +1.03% | 541,816 |
| Sep 15, 2026 | 40.43 | 40.76 | 39.44 | 39.65 | -1.54% | 633,450 |
| Sep 14, 2026 | 40.57 | 41.26 | 40.05 | 40.27 | -1.06% | 517,737 |
| Sep 11, 2026 | 40.93 | 41.44 | 40.15 | 40.70 | -0.17% | 448,328 |
| Sep 9, 2026 | 41.70 | 42.07 | 40.74 | 40.77 | -2.91% | 654,387 |
| Sep 8, 2026 | 42.73 | 42.91 | 41.83 | 41.99 | -2.69% | 563,763 |
| Sep 4, 2026 | 43.23 | 43.81 | 42.76 | 43.15 | -0.60% | 348,911 |
| Sep 3, 2026 | 43.68 | 44.00 | 42.67 | 43.41 | +0.35% | 358,674 |
| Sep 2, 2026 | 42.77 | 43.67 | 42.51 | 43.26 | +1.55% | 585,607 |
| Aug 31, 2026 | 43.43 | 43.85 | 42.47 | 42.60 | -1.91% | 438,223 |
| Aug 28, 2026 | 43.47 | 43.73 | 42.98 | 43.43 | +1.19% | 366,490 |
| Aug 27, 2026 | 43.67 | 43.71 | 42.64 | 42.92 | -2.83% | 373,356 |
| Aug 26, 2026 | 44.39 | 44.90 | 44.08 | 44.17 | +1.01% | 393,508 |
| Aug 25, 2026 | 44.50 | 44.50 | 43.01 | 43.73 | -1.53% | 453,951 |
| Aug 24, 2026 | 44.22 | 45.46 | 43.54 | 44.41 | +1.37% | 476,101 |
| Aug 21, 2026 | 43.08 | 44.88 | 42.56 | 43.81 | +2.74% | 676,343 |
| Aug 20, 2026 | 42.60 | 42.76 | 42.00 | 42.64 | -1.36% | 465,145 |
| Aug 19, 2026 | 43.19 | 43.73 | 42.97 | 43.23 | +0.28% | 387,614 |
| Aug 18, 2026 | 43.52 | 43.70 | 42.84 | 43.11 | -0.19% | 397,637 |
| Aug 17, 2026 | 43.80 | 43.82 | 43.05 | 43.19 | -2.09% | 433,652 |
| Aug 14, 2026 | 44.67 | 44.80 | 43.75 | 44.11 | -1.58% | 299,460 |
| Aug 13, 2026 | 45.72 | 45.75 | 44.42 | 44.82 | -1.10% | 322,898 |
| Aug 12, 2026 | 45.97 | 45.97 | 45.03 | 45.32 | -1.35% | 408,876 |
| Aug 11, 2026 | 46.06 | 46.56 | 45.37 | 45.94 | -1.52% | 365,634 |
| Aug 10, 2026 | 46.11 | 46.65 | 45.63 | 46.65 | +1.55% | 353,567 |
| Aug 7, 2026 | 45.49 | 45.96 | 45.08 | 45.94 | +0.48% | 331,471 |
| Aug 6, 2026 | 45.99 | 46.42 | 45.60 | 45.72 | +0.66% | 418,901 |
| Aug 5, 2026 | 46.10 | 46.45 | 45.34 | 45.42 | -0.37% | 466,372 |
| Aug 4, 2026 | 45.87 | 45.95 | 45.36 | 45.59 | -1.11% | 449,718 |
| Aug 3, 2026 | 44.66 | 46.12 | 44.51 | 46.10 | +5.32% | 395,148 |
| Jul 31, 2026 | 43.63 | 44.10 | 43.16 | 43.77 | -0.55% | 341,240 |
| Jul 30, 2026 | 44.91 | 45.13 | 43.74 | 44.01 | -2.20% | 319,960 |
| Jul 29, 2026 | 45.24 | 45.51 | 44.67 | 45.00 | -1.40% | 535,493 |
| Jul 28, 2026 | 44.14 | 45.83 | 44.06 | 45.64 | +4.65% | 519,446 |
| Jul 27, 2026 | 43.11 | 43.99 | 42.99 | 43.61 | +2.68% | 435,643 |
| Jul 24, 2026 | 41.96 | 42.80 | 41.80 | 42.47 | +1.14% | 338,477 |
| Jul 23, 2026 | 42.37 | 42.91 | 41.88 | 41.99 | -2.89% | 489,051 |
| Jul 22, 2026 | 42.95 | 43.50 | 42.43 | 43.24 | +1.41% | 387,573 |
| Jul 21, 2026 | 42.87 | 43.13 | 42.21 | 42.64 | -0.79% | 520,234 |
| Jul 20, 2026 | 42.78 | 43.02 | 42.33 | 42.98 | +1.20% | 370,333 |
| Jul 17, 2026 | 42.48 | 43.34 | 42.02 | 42.47 | -0.52% | 460,506 |
| Jul 16, 2026 | 43.37 | 44.24 | 42.63 | 42.69 | -1.25% | 536,669 |
| Jul 15, 2026 | 41.91 | 43.73 | 41.89 | 43.23 | +1.77% | 512,833 |
| Jul 14, 2026 | 42.93 | 42.93 | 41.97 | 42.48 | -0.16% | 462,087 |
| Jul 13, 2026 | 42.86 | 43.01 | 41.97 | 42.55 | -0.07% | 543,547 |
| Jul 10, 2026 | 42.03 | 42.65 | 41.58 | 42.58 | +2.41% | 517,339 |
| Jul 9, 2026 | 41.47 | 41.63 | 40.73 | 41.58 | +0.29% | 480,179 |
| Jul 8, 2026 | 42.43 | 42.51 | 41.40 | 41.46 | -2.88% | 857,458 |
| Jul 7, 2026 | 42.47 | 43.41 | 42.11 | 42.69 | +1.98% | 616,794 |
| Jul 6, 2026 | 41.95 | 42.75 | 41.31 | 41.86 | -0.78% | 535,669 |
| Jul 2, 2026 | 41.90 | 42.37 | 41.29 | 42.19 | +0.52% | 332,442 |
| Jul 1, 2026 | 42.25 | 42.87 | 41.97 | 41.97 | -0.55% | 498,339 |
| Jun 30, 2026 | 41.36 | 42.30 | 40.93 | 42.20 | +1.61% | 565,594 |
| Jun 29, 2026 | 42.93 | 43.24 | 41.08 | 41.53 | -3.95% | 778,970 |
| Jun 26, 2026 | 42.45 | 43.26 | 41.94 | 43.24 | +1.50% | 1,388,805 |
| Jun 25, 2026 | 44.36 | 44.71 | 42.29 | 42.60 | -4.42% | 532,138 |
| Jun 24, 2026 | 44.44 | 45.31 | 44.15 | 44.57 | +0.95% | 546,513 |
| Jun 23, 2026 | 44.55 | 44.87 | 44.10 | 44.15 | -1.49% | 408,014 |
| Jun 22, 2026 | 45.50 | 45.86 | 44.73 | 44.82 | -0.77% | 898,520 |
| Jun 18, 2026 | 44.62 | 45.41 | 44.49 | 45.17 | +2.26% | 825,314 |
| Jun 17, 2026 | 44.49 | 45.75 | 43.74 | 44.17 | -0.07% | 477,560 |
| Jun 16, 2026 | 44.32 | 45.10 | 43.97 | 44.20 | +0.43% | 381,389 |
| Jun 15, 2026 | 45.12 | 45.54 | 43.90 | 44.01 | -2.83% | 383,529 |
| Jun 12, 2026 | 45.49 | 45.67 | 44.95 | 45.29 | +0.42% | 328,338 |
| Jun 11, 2026 | 44.52 | 45.10 | 44.10 | 45.10 | +1.74% | 411,887 |
| Jun 10, 2026 | 44.53 | 45.27 | 44.10 | 44.33 | -0.07% | 424,375 |
| Jun 9, 2026 | 44.95 | 45.75 | 44.18 | 44.36 | -0.54% | 465,966 |
| Jun 8, 2026 | 44.62 | 45.30 | 44.41 | 44.60 | -0.49% | 401,851 |
| Jun 5, 2026 | 44.11 | 44.84 | 43.57 | 44.82 | +2.89% | 632,127 |
| Jun 4, 2026 | 44.60 | 44.83 | 43.14 | 43.56 | +0.09% | 475,166 |
| Jun 3, 2026 | 43.96 | 44.17 | 43.23 | 43.52 | -1.43% | 504,231 |
| Jun 2, 2026 | 43.92 | 44.71 | 43.82 | 44.15 | +1.08% | 649,576 |
| Jun 1, 2026 | 44.91 | 45.24 | 42.65 | 43.68 | -4.77% | 854,622 |
| May 29, 2026 | 48.00 | 50.64 | 45.48 | 45.87 | -9.13% | 931,438 |
| May 28, 2026 | 49.39 | 50.82 | 49.13 | 50.48 | +1.45% | 581,903 |
| May 27, 2026 | 49.69 | 51.06 | 49.48 | 49.76 | +1.65% | 530,775 |
| May 26, 2026 | 49.92 | 50.02 | 48.08 | 48.95 | -0.77% | 582,574 |
| May 22, 2026 | 48.99 | 49.41 | 48.51 | 49.33 | +0.63% | 332,789 |
| May 21, 2026 | 47.51 | 49.12 | 47.05 | 49.02 | +1.91% | 452,366 |
| May 20, 2026 | 47.45 | 48.66 | 47.06 | 48.10 | +0.44% | 399,347 |
| May 19, 2026 | 47.82 | 48.49 | 47.01 | 47.89 | -0.40% | 393,734 |
| May 18, 2026 | 48.01 | 48.66 | 47.44 | 48.08 | -0.31% | 465,213 |
| May 15, 2026 | 49.17 | 49.30 | 48.20 | 48.23 | -2.07% | 323,083 |
| May 14, 2026 | 49.05 | 49.95 | 48.56 | 49.25 | +1.63% | 348,098 |
| May 13, 2026 | 48.76 | 48.92 | 47.92 | 48.46 | -1.62% | 476,449 |
| May 12, 2026 | 49.69 | 49.73 | 48.47 | 49.26 | -1.83% | 375,620 |
| May 11, 2026 | 52.39 | 52.39 | 49.93 | 50.18 | -4.25% | 494,761 |
| May 8, 2026 | 52.49 | 52.88 | 51.59 | 52.41 | +0.10% | 758,078 |
| May 7, 2026 | 54.42 | 54.59 | 51.91 | 52.36 | -4.01% | 509,875 |
| May 6, 2026 | 54.37 | 55.15 | 54.36 | 54.55 | +1.75% | 209,273 |
| May 5, 2026 | 53.45 | 54.58 | 53.45 | 53.61 | +0.79% | 268,743 |
| May 4, 2026 | 54.97 | 54.97 | 52.46 | 53.19 | -3.76% | 296,721 |
| May 1, 2026 | 55.68 | 55.91 | 55.06 | 55.27 | -0.61% | 204,670 |
| Apr 30, 2026 | 55.30 | 56.20 | 54.25 | 55.61 | +0.54% | 357,100 |
| Apr 29, 2026 | 56.18 | 56.66 | 54.87 | 55.31 | -2.16% | 232,300 |
| Apr 28, 2026 | 56.78 | 56.78 | 55.27 | 56.53 | +0.05% | 244,767 |
| Apr 27, 2026 | 56.26 | 56.73 | 55.73 | 56.50 | +0.62% | 308,931 |
| Apr 24, 2026 | 56.49 | 56.76 | 55.40 | 56.15 | -0.44% | 219,128 |
| Apr 23, 2026 | 56.20 | 56.54 | 55.69 | 56.40 | +0.80% | 232,326 |
| Apr 22, 2026 | 56.04 | 56.04 | 55.45 | 55.95 | +0.43% | 309,399 |
| Apr 21, 2026 | 56.22 | 57.10 | 55.20 | 55.71 | -0.41% | 393,464 |
| Apr 20, 2026 | 54.65 | 56.19 | 54.42 | 55.94 | +2.42% | 435,089 |
| Apr 17, 2026 | 53.68 | 55.49 | 53.66 | 54.62 | +3.11% | 528,224 |
| Apr 16, 2026 | 52.63 | 53.37 | 52.47 | 52.97 | +0.51% | 458,519 |
| Apr 15, 2026 | 52.73 | 53.34 | 52.33 | 52.70 | -1.14% | 692,663 |
| Apr 14, 2026 | 54.45 | 55.25 | 53.18 | 53.31 | -2.17% | 579,041 |
| Apr 13, 2026 | 54.62 | 54.70 | 53.44 | 54.49 | -0.62% | 408,486 |
| Apr 10, 2026 | 55.74 | 55.74 | 54.19 | 54.83 | -1.58% | 378,370 |
| Apr 9, 2026 | 53.58 | 56.20 | 53.31 | 55.71 | +3.63% | 395,813 |
| Apr 8, 2026 | 53.00 | 53.81 | 52.73 | 53.76 | +4.80% | 446,567 |
| Apr 7, 2026 | 50.76 | 51.78 | 49.88 | 51.30 | +0.65% | 418,506 |
| Apr 6, 2026 | 50.35 | 50.98 | 49.70 | 50.97 | +1.66% | 272,807 |
| Apr 2, 2026 | 50.39 | 51.01 | 49.40 | 50.14 | -1.36% | 291,024 |
| Apr 1, 2026 | 50.42 | 51.13 | 50.05 | 50.83 | +0.93% | 343,499 |
| Mar 31, 2026 | 50.01 | 51.08 | 49.34 | 50.36 | +2.05% | 451,881 |
| Mar 30, 2026 | 49.89 | 49.94 | 49.01 | 49.35 | +0.14% | 500,141 |
| Mar 27, 2026 | 49.38 | 49.75 | 49.15 | 49.28 | -0.73% | 384,569 |
| Mar 26, 2026 | 50.45 | 50.85 | 49.63 | 49.64 | -2.28% | 396,930 |
| Mar 25, 2026 | 50.49 | 50.86 | 49.78 | 50.80 | +1.46% | 312,740 |
| Mar 24, 2026 | 49.47 | 50.75 | 49.27 | 50.07 | +0.10% | 413,703 |
| Mar 23, 2026 | 50.64 | 50.98 | 49.83 | 50.02 | +1.69% | 601,489 |
| Mar 20, 2026 | 49.41 | 49.55 | 48.70 | 49.19 | -0.61% | 1,454,281 |
| Mar 19, 2026 | 48.75 | 50.00 | 48.32 | 49.49 | +0.81% | 498,051 |
| Mar 18, 2026 | 49.92 | 50.77 | 48.99 | 49.09 | -2.81% | 533,306 |
| Mar 17, 2026 | 49.58 | 50.76 | 49.20 | 50.51 | +2.41% | 650,096 |
| Mar 16, 2026 | 51.03 | 51.03 | 49.16 | 49.32 | -1.91% | 705,250 |
| Mar 13, 2026 | 51.71 | 52.63 | 48.83 | 50.28 | -0.75% | 669,318 |
| Mar 12, 2026 | 49.73 | 51.14 | 49.67 | 50.66 | +0.36% | 439,128 |
| Mar 11, 2026 | 50.20 | 50.75 | 49.83 | 50.48 | +0.26% | 399,756 |
| Mar 10, 2026 | 49.88 | 51.70 | 49.88 | 50.35 | +0.38% | 361,664 |
| Mar 9, 2026 | 49.28 | 50.26 | 48.36 | 50.16 | -1.47% | 463,310 |
| Mar 6, 2026 | 51.78 | 51.78 | 49.93 | 50.91 | -3.23% | 440,678 |
| Mar 5, 2026 | 52.47 | 52.71 | 51.46 | 52.61 | -0.74% | 398,461 |
| Mar 4, 2026 | 52.97 | 53.48 | 52.41 | 53.00 | +0.80% | 308,398 |
| Mar 3, 2026 | 51.13 | 52.76 | 50.26 | 52.58 | +0.65% | 313,681 |
| Mar 2, 2026 | 52.58 | 52.72 | 51.53 | 52.24 | -2.45% | 387,297 |
| Feb 27, 2026 | 54.16 | 54.16 | 52.80 | 53.55 | -1.69% | 343,841 |
| Feb 26, 2026 | 54.33 | 55.25 | 53.79 | 54.47 | +1.11% | 349,968 |
| Feb 25, 2026 | 53.06 | 53.98 | 52.62 | 53.87 | +0.50% | 275,687 |
| Feb 24, 2026 | 53.05 | 53.80 | 52.73 | 53.60 | +1.21% | 228,134 |
| Feb 23, 2026 | 53.65 | 53.77 | 51.58 | 52.96 | -1.82% | 362,754 |
| Feb 20, 2026 | 53.39 | 54.82 | 52.81 | 53.94 | +0.73% | 380,056 |
| Feb 19, 2026 | 52.98 | 53.85 | 52.44 | 53.55 | +0.54% | 318,972 |
| Feb 18, 2026 | 53.60 | 54.23 | 53.17 | 53.26 | -1.13% | 333,479 |
| Feb 17, 2026 | 54.23 | 54.30 | 53.35 | 53.87 | +0.79% | 399,954 |
| Feb 13, 2026 | 52.82 | 53.72 | 52.35 | 53.45 | +1.52% | 363,303 |
| Feb 12, 2026 | 52.76 | 54.14 | 52.32 | 52.65 | +0.96% | 363,725 |
| Feb 11, 2026 | 52.49 | 52.79 | 51.80 | 52.15 | +0.10% | 271,317 |
| Feb 10, 2026 | 51.97 | 52.90 | 51.61 | 52.10 | -0.42% | 313,300 |
| Feb 9, 2026 | 52.39 | 52.40 | 51.30 | 52.32 | +0.44% | 392,384 |
| Feb 6, 2026 | 51.23 | 52.54 | 51.16 | 52.09 | +2.38% | 549,916 |
| Feb 5, 2026 | 50.68 | 51.29 | 49.43 | 50.88 | +0.85% | 556,915 |
| Feb 4, 2026 | 49.23 | 50.68 | 49.13 | 50.45 | +2.98% | 695,608 |
| Feb 3, 2026 | 48.10 | 49.64 | 48.10 | 48.99 | +1.74% | 680,265 |
| Feb 2, 2026 | 47.30 | 48.48 | 47.30 | 48.15 | +1.80% | 522,352 |
| Jan 30, 2026 | 47.08 | 47.72 | 46.59 | 47.30 | +0.25% | 613,517 |
| Jan 29, 2026 | 47.70 | 48.34 | 46.98 | 47.18 | -1.52% | 722,628 |
| Jan 28, 2026 | 49.10 | 49.49 | 47.88 | 47.91 | -2.16% | 470,367 |
| Jan 27, 2026 | 49.16 | 49.36 | 48.70 | 48.97 | -0.41% | 375,585 |
| Jan 26, 2026 | 50.68 | 51.37 | 48.95 | 49.17 | -3.53% | 573,254 |
| Jan 23, 2026 | 52.75 | 52.98 | 50.68 | 50.97 | -3.54% | 391,947 |
| Jan 22, 2026 | 55.51 | 55.89 | 52.20 | 52.84 | -4.64% | 551,753 |
| Jan 21, 2026 | 54.35 | 55.58 | 54.32 | 55.41 | +2.55% | 523,640 |
| Jan 20, 2026 | 52.16 | 54.09 | 51.77 | 54.03 | +2.48% | 736,030 |
| Jan 16, 2026 | 52.61 | 53.56 | 51.87 | 52.72 | -0.47% | 552,545 |
| Jan 15, 2026 | 51.63 | 53.04 | 50.70 | 52.97 | -4.35% | 605,695 |
| Jan 14, 2026 | 55.08 | 55.73 | 54.59 | 55.38 | -0.07% | 672,544 |
| Jan 13, 2026 | 55.80 | 56.17 | 55.20 | 55.42 | -0.29% | 501,066 |
| Jan 12, 2026 | 54.76 | 56.20 | 53.91 | 55.58 | +0.07% | 649,173 |
| Jan 9, 2026 | 55.62 | 56.12 | 54.55 | 55.54 | -0.13% | 658,773 |
| Jan 8, 2026 | 53.71 | 55.94 | 53.49 | 55.61 | +3.19% | 784,085 |
| Jan 7, 2026 | 55.55 | 55.68 | 53.78 | 53.89 | -3.04% | 691,536 |
| Jan 6, 2026 | 54.10 | 55.95 | 53.98 | 55.58 | +2.74% | 541,820 |
| Jan 5, 2026 | 53.88 | 54.80 | 53.86 | 54.10 | +0.45% | 640,938 |
| Jan 2, 2026 | 53.75 | 54.50 | 53.61 | 53.86 | +0.82% | 521,822 |
| Dec 31, 2025 | 53.93 | 53.95 | 53.33 | 53.42 | -0.52% | 324,971 |
| Dec 30, 2025 | 53.71 | 54.23 | 53.40 | 53.70 | -0.32% | 356,917 |
| Dec 29, 2025 | 54.00 | 54.53 | 53.46 | 53.87 | -0.79% | 427,524 |
| Dec 26, 2025 | 54.68 | 55.17 | 53.98 | 54.30 | -0.53% | 330,119 |
| Dec 24, 2025 | 54.49 | 54.99 | 54.16 | 54.59 | +0.63% | 222,918 |
| Dec 23, 2025 | 55.70 | 55.70 | 54.00 | 54.25 | -2.32% | 489,413 |
| Dec 22, 2025 | 56.10 | 57.25 | 55.25 | 55.54 | -1.10% | 632,451 |
| Dec 19, 2025 | 56.21 | 56.42 | 55.19 | 56.16 | -0.30% | 1,053,843 |
| Dec 18, 2025 | 56.47 | 56.84 | 56.00 | 56.33 | +0.09% | 577,465 |
| Dec 17, 2025 | 57.13 | 57.39 | 55.97 | 56.28 | -1.52% | 488,093 |
| Dec 16, 2025 | 57.12 | 58.06 | 56.65 | 57.15 | +0.09% | 499,766 |
| Dec 15, 2025 | 57.25 | 58.27 | 56.87 | 57.10 | +0.09% | 831,590 |
| Dec 12, 2025 | 57.26 | 58.52 | 56.56 | 57.05 | +0.28% | 826,109 |
| Dec 11, 2025 | 56.77 | 57.26 | 56.32 | 56.89 | +0.62% | 427,660 |
| Dec 10, 2025 | 56.87 | 57.20 | 55.59 | 56.54 | -1.08% | 1,048,404 |
| Dec 9, 2025 | 56.82 | 58.24 | 56.64 | 57.16 | +1.37% | 410,050 |
| Dec 8, 2025 | 56.14 | 56.73 | 55.83 | 56.39 | +1.00% | 313,883 |
| Dec 5, 2025 | 56.40 | 56.78 | 55.60 | 55.83 | -1.08% | 631,193 |
| Dec 4, 2025 | 57.30 | 57.80 | 56.10 | 56.44 | -1.69% | 435,646 |
| Dec 3, 2025 | 56.50 | 57.69 | 56.33 | 57.41 | +2.04% | 422,727 |
| Dec 2, 2025 | 57.08 | 57.08 | 56.08 | 56.26 | -1.28% | 339,401 |
| Dec 1, 2025 | 56.06 | 57.16 | 55.85 | 56.99 | +0.90% | 363,470 |
| Nov 28, 2025 | 57.31 | 57.63 | 56.39 | 56.48 | -1.45% | 191,143 |
| Nov 26, 2025 | 56.25 | 57.88 | 56.25 | 57.31 | +1.60% | 482,141 |
| Nov 25, 2025 | 54.44 | 56.92 | 54.10 | 56.41 | +4.87% | 540,309 |
| Nov 24, 2025 | 53.71 | 54.95 | 53.41 | 53.79 | -0.96% | 754,423 |
| Nov 21, 2025 | 54.37 | 55.44 | 52.08 | 54.31 | -1.29% | 727,886 |
| Nov 20, 2025 | 55.86 | 56.82 | 55.00 | 55.02 | -0.88% | 528,242 |
| Nov 19, 2025 | 55.98 | 56.21 | 55.07 | 55.51 | -0.23% | 302,195 |
| Nov 18, 2025 | 55.21 | 55.97 | 55.02 | 55.64 | +0.42% | 346,439 |
| Nov 17, 2025 | 56.06 | 56.20 | 55.08 | 55.41 | -1.41% | 276,189 |
| Nov 14, 2025 | 55.76 | 56.40 | 55.55 | 56.20 | +0.09% | 285,924 |
| Nov 13, 2025 | 56.42 | 57.00 | 55.63 | 56.15 | -0.43% | 334,028 |
| Nov 12, 2025 | 57.14 | 57.84 | 56.39 | 56.39 | -0.51% | 374,422 |
| Nov 11, 2025 | 58.03 | 58.38 | 56.49 | 56.68 | -2.70% | 288,226 |
| Nov 10, 2025 | 58.26 | 58.42 | 57.66 | 58.25 | +1.62% | 544,541 |
| Nov 7, 2025 | 56.90 | 57.56 | 56.55 | 57.32 | +1.16% | 356,364 |
| Nov 6, 2025 | 57.25 | 57.72 | 55.80 | 56.66 | -1.87% | 533,679 |
| Nov 5, 2025 | 55.11 | 58.33 | 55.01 | 57.74 | +4.75% | 760,229 |
| Nov 4, 2025 | 54.39 | 55.37 | 53.92 | 55.12 | -0.04% | 444,550 |
| Nov 3, 2025 | 54.85 | 56.28 | 54.04 | 55.14 | +0.62% | 666,715 |
Daily open, high, low, close and volume for The Buckle, Inc. (BKE). Showing 249 trading days. Unadjusted prices.