The Buckle, Inc. - 0HQ7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.93	55.43	55.1	55.93	55.1	553
August 15, 2025	55.97	55.38	55.38	56.34	55.26	32
August 14, 2025	55.88	55.88	55.88	55.88	55.88	2,800
August 13, 2025	56.1	56.68	56.68	56.68	56.1	22
August 12, 2025	54.97	54.98	54.98	54.98	54.97	220
August 11, 2025	51.6	51.6	51.6	51.6	51.6	9
August 08, 2025	52.53	52.53	52.53	52.53	52.53	19
August 07, 2025	53.2	52.85	52.85	53.68	52.66	91
August 06, 2025	50.05	51.06	51.06	51.06	50.05	35
August 05, 2025	51	51	51	51	51	6
August 04, 2025	49.29	49.86	49.86	50.52	49.29	21
August 01, 2025	47.9	48.78	48.78	49.01	47.9	119
July 31, 2025	48.91	48.91	48.91	48.91	48.91	0
July 29, 2025	51.64	51.64	51.64	51.64	51.64	0
July 28, 2025	49.82	49.82	49.82	49.82	49.82	1
July 25, 2025	49.06	49.06	49.06	49.06	49.06	15
July 24, 2025	49.04	49.95	49.95	49.95	49.04	16
July 21, 2025	48.59	49.55	49.55	49.55	48.59	512
July 18, 2025	47.94	48.02	48.02	48.02	47.94	2
July 17, 2025	48	47.81	47.81	48	47.81	13
July 16, 2025	46.74	47.33	47.33	47.33	46.74	1
July 15, 2025	47.84	47.99	47.99	48.06	47.84	130
July 14, 2025	47.74	47.28	46.93	47.74	47.28	52
July 10, 2025	46.94	47.67	47.32	47.67	46.94	11
July 03, 2025	47.38	47.76	47.76	47.76	47.38	0
July 02, 2025	46.95	47.31	47.31	47.31	46.95	4
July 01, 2025	47.55	47.56	47.56	47.56	47.55	2
June 30, 2025	45.66	45.27	45.27	45.66	45.27	50
June 27, 2025	45.36	45.2	45.2	45.7	45.2	12
June 26, 2025	44.7	44.62	44.62	44.7	44.62	28
June 24, 2025	44.48	44.48	44.48	44.48	44.48	27
June 23, 2025	44.83	44.84	44.84	44.84	44.83	27
June 20, 2025	45.2	45.2	45.2	45.2	45.2	0
June 18, 2025	44.8	44.8	44.8	44.8	44.8	151
June 17, 2025	43.45	44.71	44.71	44.78	43.45	102
June 16, 2025	43.45	44.52	44.52	44.52	43.45	6
June 13, 2025	43.69	43.69	43.69	43.69	43.69	0
June 12, 2025	42.24	42.24	42.24	42.24	42.24	6
June 11, 2025	43.53	43.48	43.48	43.54	43.25	58
June 10, 2025	43.88	44.07	44.07	44.07	43.49	113
June 09, 2025	43.82	43.52	43.52	43.96	43.42	13
June 06, 2025	43.13	43.07	43.07	43.13	43.07	115
June 05, 2025	43.29	43.2	43.2	43.29	43.2	76
June 04, 2025	42.73	42.57	42.57	42.73	42.57	9
June 03, 2025	42.83	42.82	42.82	42.83	42.82	28
June 02, 2025	42.61	42.47	42.47	42.61	42.47	2,816
May 30, 2025	42.88	42.88	42.88	42.88	42.88	17
May 29, 2025	43.21	43.21	43.21	43.21	43.21	3
May 28, 2025	42.96	42.96	42.96	42.96	42.96	11
May 27, 2025	41.66	42.91	42.91	42.91	41.66	136
May 23, 2025	40	39.71	39.71	40.09	39.25	366
May 22, 2025	41.2	41.2	41.2	41.2	41.2	5
May 21, 2025	40.48	40.5	40.5	40.5	40.4	82
May 20, 2025	41.5	41.5	41.5	41.5	41.5	20
May 19, 2025	40.65	40.65	40.65	40.65	40.65	1
May 16, 2025	41.24	41.25	41.25	41.25	41.24	24
May 15, 2025	39.87	39.1	39.1	39.87	39.1	35
May 14, 2025	39.62	39.97	39.97	39.97	39.32	14
May 13, 2025	39.32	38.94	38.94	39.38	38.94	200
May 09, 2025	37.01	37.01	37.01	37.01	37.01	4

The Buckle, Inc. (0HQ7.L) LSE