Buckle, Inc. (The) Common Stock (BKE)

Last Price46.68

Change+2.37 (5.34%)

NYSE · Last Trade: Oct 15th, 2:08 PM EDT

Historical Prices For Buckle, Inc. (The) Common Stock (BKE)

Date Range:

2026-07-15 - 2026-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2026	44.48	44.70	43.96	44.66	375,207	44.31
10/13/2026	44.50	44.88	44.12	44.51	380,673	44.16
10/12/2026	43.90	44.29	43.53	44.06	332,773	43.71
10/09/2026	43.31	44.20	42.76	44.16	330,719	43.81
10/08/2026	42.92	43.72	42.47	43.31	449,267	42.97
10/07/2026	43.39	43.78	42.76	43.63	465,498	43.29
10/06/2026	43.75	43.78	43.11	43.46	315,184	43.12
10/05/2026	43.07	43.58	42.65	43.45	478,752	43.11
10/02/2026	43.30	43.30	42.53	42.90	386,376	42.56
10/01/2026	42.69	43.36	42.30	42.69	435,124	42.36
9/30/2026	43.61	43.91	42.92	42.95	618,704	42.61
9/29/2026	42.99	43.28	42.30	43.23	412,473	42.89
9/28/2026	42.22	43.34	42.15	43.07	534,129	42.73
9/25/2026	41.59	42.35	41.38	42.27	333,578	41.94
9/24/2026	41.70	41.90	41.20	41.54	449,818	41.21
9/23/2026	41.53	42.08	41.43	41.44	432,734	41.12
9/22/2026	41.48	42.09	41.29	41.75	414,915	41.42
9/21/2026	40.88	40.97	40.28	40.79	599,604	40.47
9/18/2026	40.25	40.78	40.01	40.29	969,754	39.97
9/17/2026	40.52	40.52	39.70	40.32	494,488	40.00
9/16/2026	39.85	40.51	39.65	40.06	541,811	39.75
9/15/2026	40.43	40.76	39.44	39.65	633,447	39.34
9/14/2026	40.57	41.26	40.05	40.27	517,725	39.95
9/11/2026	40.93	41.44	40.15	40.70	448,328	40.38
9/10/2026	40.37	40.85	40.18	40.29	470,338	39.97
9/09/2026	41.70	42.07	40.74	40.77	654,384	40.45
9/08/2026	42.73	42.91	41.83	41.99	563,759	41.66
9/04/2026	43.23	43.81	42.76	43.15	348,912	42.81
9/03/2026	43.68	44.00	42.67	43.41	358,671	43.07
9/02/2026	42.77	43.67	42.51	43.26	585,604	42.92
9/01/2026	42.21	42.85	42.05	42.47	572,367	42.14
8/31/2026	43.43	43.85	42.47	42.60	438,162	42.27
8/28/2026	43.47	43.73	42.98	43.43	366,490	43.09
8/27/2026	43.67	43.71	42.64	42.92	373,348	42.58
8/26/2026	44.39	44.90	44.08	44.17	393,507	43.82
8/25/2026	44.50	44.50	43.01	43.73	453,949	43.39
8/24/2026	44.22	45.46	43.54	44.41	476,100	44.06
8/21/2026	43.08	44.88	42.56	43.81	676,343	43.47
8/20/2026	42.60	42.76	42.00	42.64	464,722	42.31
8/19/2026	43.19	43.73	42.97	43.23	387,561	42.89
8/18/2026	43.52	43.70	42.84	43.11	397,636	42.77
8/17/2026	43.80	43.82	43.05	43.19	433,651	42.85
8/14/2026	44.67	44.80	43.75	44.11	299,460	43.76
8/13/2026	45.72	45.75	44.42	44.82	322,899	44.47
8/12/2026	45.97	45.97	45.03	45.32	408,876	44.96
8/11/2026	46.06	46.56	45.37	45.94	365,533	45.58
8/10/2026	46.11	46.65	45.63	46.65	353,566	46.28
8/07/2026	45.49	45.96	45.08	45.94	331,471	45.58
8/06/2026	45.99	46.42	45.60	45.72	418,900	45.36
8/05/2026	46.10	46.45	45.34	45.42	466,573	45.06
8/04/2026	45.87	45.95	45.36	45.59	449,717	45.23
8/03/2026	44.66	46.12	44.51	46.10	395,146	45.74
7/31/2026	43.63	44.10	43.16	43.77	341,240	43.43
7/30/2026	44.91	45.13	43.74	44.01	319,958	43.67
7/29/2026	45.24	45.51	44.67	45.00	535,734	44.65
7/28/2026	44.14	45.83	44.06	45.64	519,890	45.28
7/27/2026	43.11	43.99	42.99	43.61	435,641	43.27
7/24/2026	41.96	42.80	41.80	42.47	338,477	42.14
7/23/2026	42.37	42.91	41.88	41.99	489,050	41.66
7/22/2026	42.95	43.50	42.43	43.24	387,572	42.90
7/21/2026	42.87	43.13	42.21	42.64	520,234	42.31
7/20/2026	42.78	43.02	42.33	42.98	370,332	42.64
7/17/2026	42.48	43.34	42.02	42.47	460,506	42.14
7/16/2026	43.37	44.24	42.63	42.69	536,669	42.36
7/15/2026	41.91	43.73	41.89	43.23	512,833	42.89