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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.39	55.53	55.53	55.75	54.96	304,684
August 15, 2025	55.94	55.54	55.54	56.02	55.03	444,505
August 14, 2025	56.45	56.07	56.07	56.77	55.64	625,738
August 13, 2025	55.98	57.26	57.26	57.53	55.98	577,691
August 12, 2025	54.68	55.68	55.68	56.03	54.2	892,240
August 11, 2025	53.01	54.45	54.45	54.6	52.49	1.12M
August 08, 2025	53.03	52.58	52.58	53.06	52.27	301,312
August 07, 2025	52.66	52.7	52.7	54.05	52.31	543,801
August 06, 2025	50.41	51.74	51.74	51.75	50.33	381,342
August 05, 2025	51.05	50.4	50.4	51.2	50.1	541,119
August 04, 2025	49.62	51.16	51.16	51.34	49.6	451,328
August 01, 2025	48.78	49.23	49.23	49.26	47.7	397,200
July 31, 2025	48.99	49.37	49.37	49.73	48.91	478,100
July 30, 2025	49.91	49.38	49.38	49.91	48.92	422,800
July 29, 2025	50.27	49.45	49.45	50.31	49.32	544,300
July 28, 2025	49.42	50.08	50.08	50.31	49.29	570,218
July 25, 2025	49.6	49.07	49.07	49.6	48.98	268,639
July 24, 2025	50.03	49.09	49.09	50.3	49.01	298,920
July 23, 2025	49.68	50.14	50.14	50.31	49.67	366,304
July 22, 2025	49.28	49.67	49.67	49.97	48.79	388,324
July 21, 2025	48.34	48.95	48.95	49.69	48.12	502,700
July 18, 2025	48.39	48.04	48.04	48.4	47.78	411,447
July 17, 2025	47.48	48.1	48.1	48.12	47.48	536,650
July 16, 2025	47.57	47.63	47.63	47.81	46.89	477,100
July 15, 2025	47.95	47.27	47.27	48.25	47.17	412,500
July 14, 2025	47.56	48.28	47.93	48.38	47.12	514,850
July 11, 2025	46.77	47.35	47.35	47.73	46.77	261,002
July 10, 2025	46.52	47.11	47.11	47.85	46.43	351,700
July 09, 2025	47.2	46.96	46.96	47.2	46.47	247,020
July 08, 2025	47.01	47.07	47.07	47.24	46.39	450,604
July 07, 2025	47.45	46.95	46.95	47.66	46.75	595,437
July 03, 2025	47.63	47.66	47.66	47.96	47.48	157,900
July 02, 2025	47.3	47.63	47.63	47.81	46.74	394,100
July 01, 2025	45.3	47.16	47.16	47.58	44.92	435,600
June 30, 2025	45.6	45.35	45.35	45.75	44.99	433,943
June 27, 2025	45.38	45.57	45.57	45.78	44.98	919,241
June 26, 2025	44.55	45.07	45.07	45.09	44.16	391,217
June 25, 2025	44.3	44.33	44.33	44.69	44.02	476,933
June 24, 2025	44.77	44.29	44.29	45	43.95	622,200
June 23, 2025	44.83	44.4	44.4	44.95	43.7	384,404
June 20, 2025	45.17	45.29	45.29	45.29	44.83	1.05M
June 18, 2025	44.21	44.86	44.86	45.2	44	492,500
June 17, 2025	44.2	44.51	44.51	44.83	44.2	427,512
June 16, 2025	43.45	44.63	44.63	44.64	43.08	456,335
June 13, 2025	43.19	42.77	42.77	43.62	42.39	420,400
June 12, 2025	43.13	43.65	43.65	43.72	42.78	272,600
June 11, 2025	43.89	43.66	43.66	43.89	43.29	373,500
June 10, 2025	43.85	43.69	43.69	44.14	43.55	347,600
June 09, 2025	43.82	43.87	43.87	44.11	43.18	383,571
June 06, 2025	43.02	43.31	43.31	43.33	42.6	467,028
June 05, 2025	43	42.7	42.7	43.44	42.41	483,731
June 04, 2025	42.9	42.11	42.11	43.02	42.09	457,541
June 03, 2025	42.87	42.94	42.93	43.07	42.31	346,196
June 02, 2025	42.61	42.63	42.63	42.74	42.16	533,707
May 30, 2025	42.84	42.61	42.61	43.4	42.49	497,600
May 29, 2025	43.28	43.35	43.35	43.57	42.78	553,200
May 28, 2025	43.52	43.16	43.16	43.64	42.33	898,100
May 27, 2025	41.73	43.33	43.33	43.33	41.47	1.07M
May 23, 2025	39.67	41.16	41.16	41.96	39.06	1.02M
May 22, 2025	40.45	41.4	41.4	41.48	40.39	600,634

The Buckle, Inc. (BKE) NYSE