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
2018-06-22 28.50 28.65 27.80 28.05 10,445
2018-06-21 27.75 28.45 27.75 28.30 13,097
2018-06-20 27.40 27.70 26.95 27.55 13,461
2018-06-19 26.65 27.15 26.55 27.15 19,087
2018-06-18 26.25 26.80 26.25 26.80 14,942
2018-06-15 26.45 26.50 25.95 26.15 20,927
2018-06-14 27.65 27.65 26.45 26.50 21,169
2018-06-13 28.45 28.45 27.70 27.75 10,890
2018-06-12 28.10 28.75 27.80 28.30 22,734
2018-06-11 28.05 28.35 27.90 28.025 35,103
2018-06-08 27.70 28.00 27.50 28.00 11,052
2018-06-07 27.35 27.90 27.30 27.45 18,348
2018-06-06 27.10 27.30 26.80 27.20 19,605
2018-06-05 25.80 27.15 25.70 27.05 12,295
2018-06-04 25.30 25.85 25.15 25.85 7,515
2018-06-01 25.20 25.20 24.85 25.00 7,799
2018-05-31 25.55 25.55 24.95 25.30 6,460
2018-05-30 25.35 25.65 25.35 25.60 9,331
2018-05-29 25.10 25.75 25.10 25.65 11,066
2018-05-25 25.00 26.15 25.00 25.20 17,174
2018-05-24 25.15 26.05 24.95 25.85 20,982
2018-05-23 24.85 25.40 24.85 24.925 8,497
2018-05-22 26.15 26.15 24.95 24.95 10,479
2018-05-21 25.75 25.95 25.60 25.80 16,474
2018-05-18 25.90 25.90 25.40 25.50 11,905
2018-05-17 25.60 25.825 25.45 25.80 8,501
2018-05-16 25.45 26.20 25.40 25.65 19,202
2018-05-15 24.15 25.025 24.15 24.875 15,645
2018-05-14 24.15 24.45 24.05 24.15 11,432
2018-05-11 23.35 24.25 23.35 24.05 8,388

» More Buckle Stock Price History

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