Buckle Inc. (BKE)
38.81
-1.24 (-3.10%)
At close: Mar 03, 2025, 3:59 PM
38.95
0.35%
After-hours: Mar 03, 2025, 04:10 PM EST
BKE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.00 | 40.28 | 38.38 | 38.95 | -1.10 | -2.75% | 638,256 |
| 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 |
| Jan 22, 2025 | 48.71 | 48.85 | 47.66 | 48.01 | -0.78 | -1.60% | 456,831 |
| Jan 21, 2025 | 48.62 | 49.10 | 48.21 | 48.79 | 0.38 | 0.78% | 530,400 |
| Jan 17, 2025 | 47.81 | 48.50 | 47.39 | 48.41 | 1.13 | 2.39% | 594,443 |
| Jan 16, 2025 | 48.13 | 48.41 | 47.03 | 47.28 | -1.07 | -2.21% | 630,800 |
| Jan 15, 2025 | 50.00 | 50.00 | 47.52 | 48.35 | -3.30 | -6.39% | 624,600 |
| Jan 14, 2025 | 51.48 | 52.68 | 51.05 | 51.65 | 0.35 | 0.68% | 634,900 |
| Jan 13, 2025 | 50.42 | 51.60 | 48.89 | 51.30 | 0.86 | 1.70% | 630,200 |
| Jan 10, 2025 | 49.63 | 51.31 | 49.63 | 50.44 | 0.17 | 0.34% | 566,204 |
| Jan 8, 2025 | 50.29 | 50.53 | 49.65 | 50.27 | -0.48 | -0.95% | 386,800 |
| Jan 7, 2025 | 51.26 | 51.48 | 50.21 | 50.75 | -0.40 | -0.78% | 562,640 |
| Jan 6, 2025 | 52.13 | 52.79 | 51.00 | 51.15 | -0.48 | -0.93% | 548,600 |
| Jan 3, 2025 | 51.37 | 52.19 | 50.80 | 51.63 | 0.52 | 1.02% | 513,248 |
| Jan 2, 2025 | 51.19 | 51.66 | 50.41 | 51.11 | 0.30 | 0.59% | 359,600 |
| Dec 31, 2024 | 51.46 | 51.56 | 50.63 | 50.81 | -0.43 | -0.84% | 381,645 |
| Dec 30, 2024 | 50.80 | 51.51 | 50.49 | 51.24 | -0.29 | -0.56% | 293,118 |
| Dec 27, 2024 | 51.40 | 51.96 | 51.15 | 51.53 | -0.20 | -0.39% | 532,700 |
| Dec 26, 2024 | 51.01 | 51.97 | 50.93 | 51.73 | 0.47 | 0.92% | 382,931 |
| Dec 24, 2024 | 51.04 | 51.31 | 50.88 | 51.26 | 0.25 | 0.49% | 253,700 |
| Dec 23, 2024 | 50.88 | 51.26 | 50.42 | 51.01 | 0.13 | 0.26% | 414,717 |
| Dec 20, 2024 | 49.83 | 51.45 | 49.83 | 50.88 | 0.48 | 0.95% | 1,811,300 |
| Dec 19, 2024 | 50.36 | 50.98 | 50.12 | 50.40 | 0.76 | 1.53% | 504,200 |
| Dec 18, 2024 | 51.97 | 52.02 | 49.21 | 49.64 | -2.14 | -4.13% | 467,895 |
| Dec 17, 2024 | 52.38 | 52.64 | 50.58 | 51.78 | -0.75 | -1.43% | 573,005 |