The Buckle, Inc. (BKE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.25

+1.10

(+2.96%)

At close: 04:00PM EDT

38.25

-0.01

(-0.01%)

After hours:

04:02PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	37.73	38.27	37.60	38.25	38.25	232,559
May 01, 2024	37.38	37.95	37.11	37.15	37.15	267,000
Apr 30, 2024	37.34	37.60	37.24	37.39	37.39	255,500
Apr 29, 2024	37.77	37.80	37.28	37.62	37.62	205,200
Apr 26, 2024	36.95	37.74	36.81	37.57	37.57	246,700
Apr 25, 2024	36.80	36.80	36.23	36.71	36.71	310,800
Apr 24, 2024	37.92	38.06	37.01	37.12	37.12	354,600
Apr 23, 2024	36.97	38.16	36.97	38.04	38.04	373,300
Apr 22, 2024	36.70	37.10	36.47	36.68	36.68	285,600
Apr 19, 2024	36.51	37.02	36.10	36.59	36.59	389,900
Apr 18, 2024	36.62	37.29	36.47	36.68	36.68	265,600
Apr 17, 2024	36.48	36.92	36.11	36.54	36.54	324,700
Apr 16, 2024	36.15	36.27	35.84	36.11	36.11	472,600
Apr 15, 2024	36.97	37.20	36.04	36.53	36.53	328,000
Apr 12, 2024	37.51	37.65	36.70	36.83	36.83	287,100
Apr 11, 2024	37.76	37.89	37.34	37.74	37.74	235,300
Apr 11, 2024	0.35 Dividend
Apr 10, 2024	38.44	38.44	37.53	37.99	37.64	337,000
Apr 09, 2024	39.73	39.73	38.80	39.08	38.72	325,400
Apr 08, 2024	38.85	39.49	38.85	39.43	39.07	324,100
Apr 05, 2024	38.09	38.87	38.03	38.75	38.39	310,400
Apr 04, 2024	38.80	38.84	37.89	38.00	37.65	307,000
Apr 03, 2024	39.08	39.21	38.11	38.32	37.97	288,000
Apr 02, 2024	39.75	39.79	38.51	39.08	38.72	348,700
Apr 01, 2024	40.60	40.82	39.98	40.27	39.90	317,800
Mar 28, 2024	39.60	40.30	39.60	40.27	39.90	298,700
Mar 27, 2024	38.98	39.55	38.98	39.48	39.12	279,300
Mar 26, 2024	38.30	38.99	37.98	38.49	38.14	326,900
Mar 25, 2024	38.59	38.70	37.97	38.05	37.70	275,100
Mar 22, 2024	38.93	39.06	38.48	38.55	38.19	266,200
Mar 21, 2024	38.51	40.38	38.51	39.20	38.84	415,500
Mar 20, 2024	37.27	38.53	37.20	38.52	38.17	331,000
Mar 19, 2024	36.72	37.47	35.91	37.46	37.11	535,400
Mar 18, 2024	38.62	38.88	36.96	37.12	36.78	660,000
Mar 15, 2024	38.34	40.76	38.30	38.83	38.47	2,182,300
Mar 14, 2024	38.15	38.21	37.37	37.66	37.31	388,800
Mar 13, 2024	38.36	38.51	37.85	38.15	37.80	319,100
Mar 12, 2024	37.96	38.44	37.75	38.35	38.00	267,600
Mar 11, 2024	38.15	38.30	37.42	37.88	37.53	294,200
Mar 08, 2024	39.20	39.43	38.03	38.18	37.83	420,600
Mar 07, 2024	38.62	39.02	37.77	38.73	38.37	545,600
Mar 06, 2024	40.58	40.58	38.31	38.38	38.03	590,300
Mar 05, 2024	40.93	41.10	40.30	40.40	40.03	302,800
Mar 04, 2024	40.94	41.87	40.89	41.21	40.83	330,400
Mar 01, 2024	40.86	41.00	40.42	40.61	40.24	260,100
Feb 29, 2024	41.21	41.36	40.36	40.94	40.56	357,800
Feb 28, 2024	41.09	41.38	40.66	40.76	40.38	343,600
Feb 27, 2024	41.28	41.69	41.24	41.54	41.16	264,200
Feb 26, 2024	40.36	41.17	40.21	41.03	40.65	247,600
Feb 23, 2024	40.03	40.86	40.03	40.38	40.01	305,600
Feb 22, 2024	39.76	40.26	39.70	39.99	39.62	319,400
Feb 21, 2024	39.56	40.04	39.40	39.70	39.33	335,100
Feb 20, 2024	39.39	39.82	39.04	39.45	39.09	249,400
Feb 16, 2024	39.54	40.19	39.10	39.59	39.23	464,600
Feb 15, 2024	38.66	40.00	38.66	39.97	39.60	427,800
Feb 14, 2024	38.61	38.73	38.08	38.41	38.06	460,900
Feb 13, 2024	38.75	39.00	38.06	38.15	37.80	407,100
Feb 12, 2024	39.86	40.45	39.84	39.95	39.58	528,900
Feb 09, 2024	38.65	39.85	38.59	39.80	39.43	320,900
Feb 08, 2024	38.11	38.95	38.09	38.75	38.39	360,800
Feb 07, 2024	37.79	38.30	37.49	38.13	37.78	313,900
Feb 06, 2024	37.84	38.22	37.45	37.92	37.57	417,700
Feb 05, 2024	37.30	38.16	36.76	37.81	37.46	426,400
Feb 02, 2024	37.71	38.19	37.27	37.98	37.63	487,900
Feb 01, 2024	37.53	38.14	36.91	38.10	37.75	469,200
Jan 31, 2024	37.59	38.31	36.97	37.19	36.85	626,100
Jan 30, 2024	36.55	37.86	36.53	37.64	37.29	584,600
Jan 29, 2024	36.80	36.87	36.25	36.74	36.40	349,900
Jan 26, 2024	37.06	37.42	36.55	36.74	36.40	418,500
Jan 25, 2024	36.89	37.17	36.65	36.79	36.45	336,000
Jan 24, 2024	36.64	36.94	36.35	36.70	36.36	403,400
Jan 23, 2024	37.19	37.19	36.17	36.17	35.84	479,400
Jan 22, 2024	36.17	36.82	36.07	36.73	36.39	679,400
Jan 19, 2024	36.19	36.39	35.59	36.13	35.80	483,400
Jan 18, 2024	36.58	36.58	35.36	35.99	35.66	700,900
Jan 17, 2024	36.44	37.05	35.94	36.38	36.04	820,600
Jan 16, 2024	39.09	39.15	36.45	36.56	36.22	1,152,700
Jan 12, 2024	40.04	40.58	39.48	39.67	39.30	490,900
Jan 11, 2024	40.56	41.07	39.54	39.89	39.52	747,900
Jan 11, 2024	2.85 Dividend
Jan 10, 2024	43.34	44.12	43.15	43.72	40.49	1,524,000
Jan 09, 2024	44.16	44.54	42.72	43.19	40.00	1,060,000
Jan 08, 2024	45.00	45.40	44.17	44.34	41.07	549,900
Jan 05, 2024	44.95	45.60	44.29	44.93	41.61	463,600
Jan 04, 2024	45.85	46.06	45.36	45.79	42.41	615,800
Jan 03, 2024	47.77	47.90	45.80	45.89	42.50	605,400
Jan 02, 2024	47.38	48.08	46.82	48.08	44.53	363,100
Dec 29, 2023	47.94	48.15	47.38	47.52	44.01	303,500
Dec 28, 2023	47.48	48.03	47.29	47.98	44.44	302,400
Dec 27, 2023	47.41	47.72	47.21	47.52	44.01	269,400
Dec 26, 2023	47.19	47.86	46.75	47.41	43.91	330,400
Dec 22, 2023	46.50	47.00	46.09	46.79	43.34	251,800
Dec 21, 2023	46.37	46.76	46.06	46.65	43.21	272,700
Dec 20, 2023	45.78	47.05	45.68	45.81	42.43	489,700
Dec 19, 2023	45.00	46.05	44.94	46.00	42.61	415,500
Dec 18, 2023	44.80	45.45	44.38	44.64	41.35	391,600
Dec 15, 2023	44.43	45.33	44.33	44.78	41.48	1,544,000
Dec 14, 2023	43.93	44.43	42.96	44.36	41.09	602,100
Dec 13, 2023	42.33	43.04	41.33	43.04	39.86	454,600
Dec 12, 2023	42.57	42.67	41.91	42.30	39.18	325,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.46%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,997.15+1,855.69(+2.34%)

The Buckle, Inc. (BKE)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.46%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,997.15
+1,855.69(+2.34%)