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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.37	54.31	54.31	55.44	52.08	727,900
November 20, 2025	55.86	55.02	55.02	56.82	55	528,242
November 19, 2025	55.98	55.51	55.51	56.21	55.07	302,200
November 18, 2025	55.21	55.64	55.64	55.97	55.03	346,439
November 17, 2025	56.06	55.41	55.41	56.21	55.08	276,189
November 14, 2025	55.76	56.2	56.2	56.4	55.55	285,924
November 13, 2025	56.42	56.15	56.15	57	55.63	334,028
November 12, 2025	57.14	56.39	56.39	57.84	56.39	374,422
November 11, 2025	58.03	56.68	56.68	58.39	56.49	288,226
November 10, 2025	58.26	58.25	58.25	58.43	57.66	544,541
November 07, 2025	56.9	57.32	57.32	57.56	56.55	356,364
November 06, 2025	57.25	56.66	56.66	57.72	55.8	371,698
November 05, 2025	55.11	57.74	57.74	58.33	55.01	760,229
November 04, 2025	54.39	55.12	55.12	55.37	53.93	444,600
November 03, 2025	54.85	55.14	55.14	56.28	54.04	666,715
October 31, 2025	53.99	54.8	54.8	54.99	53.4	555,247
October 30, 2025	54.38	53.92	53.92	54.41	53.42	576,048
October 29, 2025	54.65	54.19	54.19	55.06	53.58	469,647
October 28, 2025	55.38	55.02	55.02	55.69	54.61	326,700
October 27, 2025	56.17	55.36	55.36	56.61	55.29	414,341
October 24, 2025	56.28	55.7	55.7	56.44	55.56	301,730
October 23, 2025	55.3	55.91	55.91	55.91	55.3	447,624
October 22, 2025	55.16	55.18	55.18	55.59	54.78	326,100
October 21, 2025	55.41	55.05	55.05	55.93	55.05	370,312
October 20, 2025	54.81	55.36	55.36	55.53	54.62	312,125
October 17, 2025	53.85	54.33	54.33	54.49	53.5	391,700
October 16, 2025	53.32	53.87	53.87	53.88	52.67	411,506
October 15, 2025	54	53.58	53.58	54.1	53.08	520,612
October 14, 2025	53.57	53.69	53.34	53.75	52.83	629,379
October 13, 2025	53.85	54	53.65	54.45	53.64	672,000
October 10, 2025	54.21	52.73	52.39	54.22	52.49	623,500
October 09, 2025	56.15	53.94	53.59	56.63	53.71	597,585
October 08, 2025	56.9	57.23	56.86	57.51	56.85	363,100
October 07, 2025	58.29	56.84	56.84	58.38	56.6	396,305
October 06, 2025	57.42	58.53	58.53	58.67	57.01	575,200
October 03, 2025	57.85	57.5	57.5	58.23	57.49	335,823
October 02, 2025	57.51	57.54	57.54	57.75	56.64	415,747
October 01, 2025	58.51	57.68	57.68	58.68	57.47	494,000
September 30, 2025	59.02	58.66	58.66	59.39	58.36	501,439

The Buckle, Inc. (BKE) NYSE