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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	56	55.94	55.94	56	55.94	16
December 03, 2025	57.27	57.32	57.32	57.32	57.25	4
December 02, 2025	57.08	57.08	57.08	57.86	57.08	2
December 01, 2025	56.09	56	56	56.4	55.84	30
November 28, 2025	56.96	56.82	56.82	56.96	56.81	72
November 26, 2025	57.53	57.53	57.53	57.53	57.53	174
November 25, 2025	55.39	56.43	56.43	56.69	54.81	150
November 24, 2025	53.9	53.9	53.9	53.9	53.9	1
November 21, 2025	54.74	51.73	51.73	54.74	51.73	96
November 20, 2025	55.86	55.76	55.76	56.16	55.76	34
November 19, 2025	56	56	56	56	56	0
November 14, 2025	55.6	54.96	54.96	55.6	54.96	43
November 13, 2025	56.34	56.34	56.34	56.34	56.34	6
November 10, 2025	58.29	58.09	58.09	58.29	58.09	12
November 07, 2025	56.99	56.99	56.99	56.99	56.99	2
November 06, 2025	57.25	56.2	56.2	58.17	56.2	26
November 05, 2025	55.6	57.74	57.74	57.74	55.6	597
November 04, 2025	54.39	55.09	55.09	55.09	54.09	11
November 03, 2025	54.8	54.79	54.79	56.16	54.48	134
October 31, 2025	54.07	54.07	54.07	54.07	54.07	3
October 30, 2025	53.91	54.28	54.28	54.28	53.91	21
October 29, 2025	54.35	54.93	54.93	54.93	54.35	48
October 24, 2025	55.96	55.96	55.96	55.96	55.96	0
October 23, 2025	55.6	55.52	55.52	55.6	55.52	11
October 20, 2025	55.25	55.19	55.19	55.25	55.19	93
October 17, 2025	53.68	53.68	53.68	53.68	53.68	0
October 16, 2025	53.28	53.28	53.28	53.28	53.28	1
October 15, 2025	53.65	53.65	53.65	53.65	53.65	17
October 14, 2025	53.57	53.57	53.22	53.57	53.57	2
October 13, 2025	54.11	54.11	53.76	54.11	54.11	142
October 10, 2025	52.97	52.97	52.62	52.97	52.97	1
October 09, 2025	56.23	53.81	53.46	56.23	53.81	445
October 08, 2025	56.9	57.24	56.87	57.3	56.9	27
October 06, 2025	57.89	58.47	58.47	58.47	57.89	60
October 03, 2025	57.99	57.66	57.66	57.99	57.66	113
October 02, 2025	56.74	56.74	56.74	56.74	56.74	257
October 01, 2025	58.51	57.54	57.54	58.51	57.54	220
September 30, 2025	58.89	58.89	58.89	58.89	58.89	4,130
September 26, 2025	58.77	58.39	58.39	58.77	58	143
September 24, 2025	60.24	60.14	60.14	60.24	60.14	38
September 23, 2025	60.24	60.24	60.24	60.24	60.24	856
September 22, 2025	60.98	59.9	59.9	60.98	59.9	22
September 19, 2025	61.45	61.23	61.23	61.45	61.23	36
September 18, 2025	60.78	60.84	60.84	60.84	60.78	18
September 17, 2025	60.2	60.79	60.79	60.79	60.2	33
September 16, 2025	60.81	60.29	60.29	60.81	60.29	17
September 15, 2025	60.96	60.96	60.96	60.96	60.96	23
September 12, 2025	61	60.54	60.54	61	60.48	37
September 11, 2025	60.14	60.14	60.14	60.14	60.14	0
September 10, 2025	59.48	59.48	59.48	59.48	59.48	38
September 08, 2025	59.67	58.29	58.29	59.67	58.29	16
September 05, 2025	60.06	59.93	59.93	60.06	59.93	2
September 04, 2025	58.5	59.48	58.89	59.48	58.5	5,400
September 03, 2025	57.51	57.52	57.52	57.52	57.51	280
September 02, 2025	56.19	56.7	56.7	56.7	55.63	1
August 29, 2025	57.75	56.65	56.65	58	56.65	226
August 28, 2025	57.26	56.89	56.89	57.26	56.89	100
August 27, 2025	55.59	55.85	55.85	55.85	55.59	209
August 22, 2025	55.76	56.23	56.23	56.23	53.76	197
August 21, 2025	54.74	54.83	54.83	54.83	54.74	104

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