Buckle Inc. (BKE)
NYSE: BKE
· Real-Time Price · USD
55.52
-0.55 (-0.98%)
At close: Aug 15, 2025, 12:09 PM
BKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 56.45 | 56.77 | 55.64 | 56.07 | 56.07 | -2.08% | 582,898 |
| Aug 13, 2025 | 55.98 | 57.53 | 55.98 | 57.26 | 57.26 | 2.84% | 624,800 |
| Aug 12, 2025 | 54.68 | 56.03 | 54.20 | 55.68 | 55.68 | 2.26% | 892,240 |
| Aug 11, 2025 | 53.01 | 54.60 | 52.49 | 54.45 | 54.45 | 3.56% | 1,116,009 |
| Aug 8, 2025 | 53.03 | 53.06 | 52.27 | 52.58 | 52.58 | -0.23% | 301,312 |
| Aug 7, 2025 | 52.66 | 54.05 | 52.31 | 52.70 | 52.70 | 1.86% | 543,801 |
| Aug 6, 2025 | 50.41 | 51.75 | 50.33 | 51.74 | 51.74 | 2.66% | 381,342 |
| Aug 5, 2025 | 51.05 | 51.20 | 50.10 | 50.40 | 50.40 | -1.49% | 541,119 |
| Aug 4, 2025 | 49.62 | 51.34 | 49.60 | 51.16 | 51.16 | 3.92% | 451,328 |
| Aug 1, 2025 | 48.78 | 49.26 | 47.70 | 49.23 | 49.23 | -0.28% | 397,200 |
| Jul 31, 2025 | 48.99 | 49.73 | 48.91 | 49.37 | 49.37 | -0.02% | 478,100 |
| Jul 30, 2025 | 49.91 | 49.91 | 48.92 | 49.38 | 49.38 | -0.14% | 422,800 |
| Jul 29, 2025 | 50.27 | 50.31 | 49.32 | 49.45 | 49.45 | -1.26% | 544,300 |
| Jul 28, 2025 | 49.42 | 50.31 | 49.29 | 50.08 | 50.08 | 2.06% | 570,218 |
| Jul 25, 2025 | 49.60 | 49.60 | 48.98 | 49.07 | 49.07 | -0.04% | 268,639 |
| Jul 24, 2025 | 50.03 | 50.30 | 49.01 | 49.09 | 49.09 | -2.09% | 298,920 |
| Jul 23, 2025 | 49.68 | 50.31 | 49.67 | 50.14 | 50.14 | 0.95% | 366,304 |
| Jul 22, 2025 | 49.28 | 49.97 | 48.79 | 49.67 | 49.67 | 1.47% | 388,324 |
| Jul 21, 2025 | 48.34 | 49.69 | 48.12 | 48.95 | 48.95 | 1.89% | 502,700 |
| Jul 18, 2025 | 48.39 | 48.40 | 47.78 | 48.04 | 48.04 | -0.12% | 411,447 |