The Buckle, Inc. - BKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.39	53.94	53.94	54.82	52.81	380,056
February 19, 2026	52.98	53.55	53.55	53.85	52.44	319,000
February 18, 2026	53.6	53.26	53.26	54.23	53.18	333,500
February 17, 2026	54.23	53.87	53.87	54.3	53.35	400,000
February 13, 2026	52.82	53.45	53.45	53.72	52.36	363,303
February 12, 2026	52.76	52.65	52.65	54.14	52.32	363,725
February 11, 2026	52.49	52.15	52.15	52.79	51.81	271,317
February 10, 2026	51.97	52.1	52.1	52.9	51.61	313,300
February 09, 2026	52.39	52.32	52.32	52.4	51.3	392,400
February 06, 2026	51.23	52.09	52.09	52.54	51.16	549,916
February 05, 2026	50.68	50.88	50.88	51.29	49.43	556,915
February 04, 2026	49.23	50.45	50.45	50.68	49.13	695,608
February 03, 2026	48.1	48.99	48.99	49.64	48.1	680,265
February 02, 2026	47.3	48.15	48.15	48.48	47.3	522,352
January 30, 2026	47.08	47.3	47.3	47.72	46.59	613,517
January 29, 2026	47.7	47.18	47.18	48.35	46.98	722,628
January 28, 2026	49.1	47.91	47.91	49.49	47.88	470,367
January 27, 2026	49.16	48.97	48.97	49.36	48.7	375,585
January 26, 2026	50.68	49.17	49.17	51.37	48.96	573,300
January 23, 2026	52.75	50.97	50.97	52.98	50.68	391,947
January 22, 2026	55.51	52.84	52.84	55.89	52.2	551,800
January 21, 2026	54.35	55.41	55.41	55.58	54.32	523,640
January 20, 2026	52.16	54.03	54.03	54.09	51.77	736,030
January 16, 2026	52.61	52.72	52.72	53.56	51.87	552,545
January 15, 2026	51.63	52.97	52.97	53.04	50.7	605,695
January 14, 2026	55.08	55.38	52.03	55.73	54.59	672,544
January 13, 2026	55.99	55.42	55.42	56.17	55.21	407,523
January 12, 2026	54.76	55.58	55.58	56.21	53.91	649,200
January 09, 2026	55.62	55.54	55.54	56.12	54.55	658,800
January 08, 2026	53.71	55.61	55.61	55.94	53.49	610,305
January 07, 2026	55.55	53.89	53.89	55.68	53.78	691,536
January 06, 2026	54.1	55.58	55.58	55.95	53.98	541,820
January 05, 2026	53.88	54.1	54.1	54.8	53.86	640,938
January 02, 2026	53.75	53.86	53.86	54.5	53.61	521,822
December 31, 2025	53.93	53.42	53.42	53.95	53.33	325,000
December 30, 2025	53.71	53.7	53.7	54.23	53.4	356,917
December 29, 2025	54	53.87	53.87	54.53	53.46	427,524
December 26, 2025	54.68	54.3	54.3	55.17	53.98	330,119
December 24, 2025	54.49	54.59	54.59	55	54.16	222,918
December 23, 2025	55.7	54.25	54.25	55.7	54	489,413
December 22, 2025	56.1	55.54	55.54	57.25	55.25	632,500
December 19, 2025	56.21	56.16	56.16	56.42	55.19	1.05M
December 18, 2025	56.47	56.33	56.33	56.84	56	577,500
December 17, 2025	57.13	56.28	56.28	57.39	55.97	488,093
December 16, 2025	57.12	57.15	57.15	58.06	56.65	499,800
December 15, 2025	57.25	57.1	57.1	58.27	56.87	831,600
December 12, 2025	57.26	57.05	57.05	58.52	56.56	826,109
December 11, 2025	56.77	56.89	56.89	57.26	56.32	427,700
December 10, 2025	56.87	56.54	56.54	57.2	55.6	1.05M
December 09, 2025	56.82	57.16	57.16	58.25	56.64	410,050
December 08, 2025	56.14	56.39	56.39	56.73	55.83	313,900
December 05, 2025	56.4	55.83	55.83	56.79	55.6	631,200
December 04, 2025	57.3	56.44	56.41	57.8	56.1	421,830
December 03, 2025	56.5	57.41	57.41	57.69	56.33	422,727
December 02, 2025	57.08	56.26	56.26	57.08	56.08	339,401
December 01, 2025	56.06	56.99	56.99	57.16	55.86	363,500
November 28, 2025	57.31	56.48	56.48	57.63	56.39	191,143
November 26, 2025	56.25	57.31	57.31	57.89	56.25	482,945
November 25, 2025	54.44	56.41	56.41	56.92	54.1	540,309
November 24, 2025	53.71	53.79	53.79	54.96	53.41	754,423

The Buckle, Inc. (BKE) NYSE