BUCKLE Historical Stock Price

Below is the stock price history for Buckle BKE. Data is recorded each day for the historical open, high, low, close and volume. The Buckle stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Buckle Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-24 23.05 23.05 22.35 22.75 11,411
2018-09-21 23.40 23.40 22.70 22.70 11,870
2018-09-20 23.05 23.45 23.00 23.45 12,594
2018-09-19 23.30 23.65 23.125 23.15 12,465
2018-09-18 23.60 23.95 23.275 23.275 19,883
2018-09-17 22.75 23.50 22.65 23.35 41,506
2018-09-14 22.35 23.25 22.35 23.025 25,263
2018-09-13 22.65 22.70 22.05 22.55 15,346
2018-09-12 23.15 23.15 22.40 22.90 12,072
2018-09-11 22.85 23.10 22.40 23.00 20,994
2018-09-10 22.60 23.25 22.50 22.875 16,705
2018-09-07 22.85 23.20 22.25 22.40 25,528
2018-09-06 25.00 25.00 23.25 23.25 40,673
2018-09-05 26.25 26.25 25.10 25.40 16,342
2018-09-04 25.55 26.15 25.15 26.15 36,138
2018-08-31 24.90 25.75 24.90 25.75 13,783
2018-08-30 25.30 25.75 25.20 25.25 13,771
2018-08-29 25.40 25.40 24.65 25.35 22,830
2018-08-28 26.05 26.10 25.30 25.975 13,373
2018-08-27 25.70 26.55 25.50 26.00 39,677
2018-08-24 29.45 29.45 25.70 26.55 70,368
2018-08-23 27.30 27.90 27.00 27.85 24,076
2018-08-22 27.10 27.80 27.10 27.20 21,521
2018-08-21 27.15 27.25 26.40 26.90 19,534
2018-08-20 26.45 26.90 26.30 26.75 29,069
2018-08-17 26.45 26.55 26.10 26.25 18,325
2018-08-16 26.85 26.85 26.35 26.375 10,406
2018-08-15 27.40 27.60 26.50 26.75 16,556
2018-08-14 26.65 28.00 26.65 27.925 18,077
2018-08-13 25.95 26.35 25.90 26.35 11,119

» More Buckle Stock Price History

To see other companies like Buckle (BKE), view our stock market today for news, and other data.