Buckle Inc. (BKE)
34.77
-4.14 (-10.64%)
At close: Apr 03, 2025, 3:59 PM
34.76
-0.04%
After-hours: Apr 03, 2025, 08:00 PM EDT
Buckle Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 36.86 | 37.07 | 33.95 | 34.80 | -4.11 | -10.56% | 1,164,004 |
| Apr 2, 2025 | 38.03 | 39.27 | 38.03 | 38.91 | 0.49 | 1.28% | 478,793 |
| Apr 1, 2025 | 38.52 | 38.72 | 37.98 | 38.42 | 0.10 | 0.26% | 430,600 |
| Mar 31, 2025 | 37.54 | 38.55 | 37.40 | 38.32 | 0.34 | 0.90% | 401,532 |
| Mar 28, 2025 | 39.04 | 39.04 | 37.36 | 37.98 | -1.28 | -3.26% | 742,247 |
| Mar 27, 2025 | 39.71 | 39.98 | 39.15 | 39.26 | -0.35 | -0.88% | 484,003 |
| Mar 26, 2025 | 39.97 | 39.97 | 39.07 | 39.61 | -0.36 | -0.90% | 572,500 |
| Mar 25, 2025 | 39.90 | 40.38 | 39.65 | 39.97 | 0.03 | 0.08% | 464,305 |
| Mar 24, 2025 | 39.68 | 40.26 | 39.25 | 39.94 | 0.89 | 2.28% | 711,914 |
| Mar 21, 2025 | 37.91 | 39.58 | 37.63 | 39.05 | 0.71 | 1.85% | 3,704,145 |
| Mar 20, 2025 | 38.12 | 38.55 | 37.92 | 38.34 | -0.14 | -0.36% | 588,818 |
| Mar 19, 2025 | 37.57 | 38.69 | 37.57 | 38.48 | 0.78 | 2.07% | 642,600 |
| Mar 18, 2025 | 36.79 | 38.03 | 36.74 | 37.70 | 0.56 | 1.51% | 761,000 |
| Mar 17, 2025 | 36.39 | 37.21 | 35.48 | 37.14 | 1.01 | 2.80% | 889,206 |
| Mar 14, 2025 | 37.49 | 37.54 | 35.44 | 36.13 | 0.98 | 2.79% | 847,437 |
| Mar 13, 2025 | 36.27 | 36.36 | 34.67 | 35.15 | -0.98 | -2.71% | 798,607 |
| Mar 12, 2025 | 37.48 | 37.48 | 36.03 | 36.13 | -0.84 | -2.27% | 500,200 |
| Mar 11, 2025 | 38.25 | 38.42 | 36.93 | 36.97 | -1.33 | -3.47% | 558,037 |
| Mar 10, 2025 | 37.79 | 38.79 | 37.76 | 38.30 | -0.05 | -0.13% | 548,000 |
| Mar 7, 2025 | 37.87 | 38.85 | 37.59 | 38.35 | 0.50 | 1.32% | 573,432 |
| Mar 6, 2025 | 37.50 | 38.33 | 37.50 | 37.85 | 0.08 | 0.21% | 361,629 |
| Mar 5, 2025 | 37.64 | 38.26 | 36.85 | 37.77 | 0.00 | 0.00% | 457,300 |
| Mar 4, 2025 | 38.32 | 38.55 | 37.73 | 37.77 | -1.18 | -3.03% | 659,300 |
| Mar 3, 2025 | 40.00 | 40.28 | 38.38 | 38.95 | -1.10 | -2.75% | 638,300 |
| Feb 28, 2025 | 39.35 | 40.12 | 39.17 | 40.05 | 0.88 | 2.25% | 676,152 |
| Feb 27, 2025 | 40.35 | 40.35 | 39.02 | 39.17 | -0.94 | -2.34% | 473,183 |
| Feb 26, 2025 | 40.38 | 41.29 | 40.06 | 40.11 | -0.16 | -0.40% | 385,511 |
| Feb 25, 2025 | 41.39 | 41.75 | 40.07 | 40.27 | -1.12 | -2.71% | 387,408 |
| Feb 24, 2025 | 41.49 | 41.72 | 41.05 | 41.39 | 0.22 | 0.53% | 331,000 |
| Feb 21, 2025 | 43.01 | 43.01 | 41.01 | 41.17 | -1.35 | -3.17% | 383,100 |
| Feb 20, 2025 | 42.88 | 43.03 | 42.26 | 42.52 | -0.39 | -0.91% | 363,348 |
| Feb 19, 2025 | 42.89 | 43.14 | 42.51 | 42.91 | -0.37 | -0.85% | 458,921 |
| Feb 18, 2025 | 43.13 | 43.77 | 42.04 | 43.28 | 0.00 | 0.00% | 766,100 |
| Feb 14, 2025 | 42.86 | 43.40 | 42.41 | 43.28 | 0.70 | 1.64% | 469,500 |
| Feb 13, 2025 | 42.74 | 42.90 | 42.28 | 42.58 | 0.10 | 0.24% | 607,100 |
| Feb 12, 2025 | 42.72 | 42.91 | 42.14 | 42.48 | -0.93 | -2.14% | 645,246 |
| Feb 11, 2025 | 43.82 | 43.96 | 43.05 | 43.41 | -0.66 | -1.50% | 366,530 |
| Feb 10, 2025 | 44.28 | 44.39 | 43.50 | 44.07 | 0.08 | 0.18% | 444,029 |
| Feb 7, 2025 | 44.92 | 44.92 | 43.79 | 43.99 | -0.97 | -2.16% | 459,426 |
| Feb 6, 2025 | 46.56 | 47.07 | 44.74 | 44.96 | -1.13 | -2.45% | 684,400 |
| Feb 5, 2025 | 45.92 | 46.19 | 45.63 | 46.09 | 0.08 | 0.17% | 314,100 |
| Feb 4, 2025 | 46.66 | 46.77 | 45.96 | 46.01 | -0.76 | -1.62% | 338,300 |
| Feb 3, 2025 | 46.62 | 47.27 | 46.23 | 46.77 | -0.84 | -1.76% | 357,011 |
| Jan 31, 2025 | 48.42 | 48.48 | 47.54 | 47.61 | -1.01 | -2.08% | 384,438 |
| Jan 30, 2025 | 48.32 | 48.70 | 48.00 | 48.62 | 0.77 | 1.61% | 374,600 |
| Jan 29, 2025 | 47.90 | 48.71 | 47.67 | 47.85 | -0.27 | -0.56% | 338,051 |
| Jan 28, 2025 | 47.10 | 48.25 | 46.73 | 48.12 | 1.01 | 2.14% | 409,200 |
| Jan 27, 2025 | 47.88 | 47.97 | 46.73 | 47.11 | -0.72 | -1.51% | 419,530 |
| Jan 24, 2025 | 47.93 | 48.02 | 47.46 | 47.83 | -0.41 | -0.85% | 312,026 |
| Jan 23, 2025 | 47.89 | 48.72 | 47.76 | 48.24 | 0.23 | 0.48% | 347,619 |