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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	60.08	59.04	59.04	60.08	58.65	690,605
September 26, 2025	58.56	59.79	59.79	59.88	58.39	440,000
September 25, 2025	58.38	58.77	58.77	58.86	58.16	388,000
September 24, 2025	60.08	58.87	58.87	60.55	58.75	471,525
September 23, 2025	60.24	60.12	60.12	60.51	59.99	410,872
September 22, 2025	60.88	59.91	59.91	61.16	59.82	513,700
September 19, 2025	61.45	60.69	60.69	61.45	60.44	1.57M
September 18, 2025	60.47	61.17	61.17	61.46	60.29	496,220
September 17, 2025	60.47	60.48	60.48	61.3	59.97	497,900
September 16, 2025	61.5	60.81	60.81	61.5	60.25	558,700
September 15, 2025	59.48	61.45	61.45	61.69	59.35	583,500
September 12, 2025	61.39	59.48	59.48	61.39	59.43	423,200
September 11, 2025	60.15	61.58	61.58	61.61	59.68	471,100
September 10, 2025	58.49	59.8	59.8	59.93	58.31	455,200
September 09, 2025	59.23	59.04	59.04	59.36	58.25	466,917
September 08, 2025	59.1	59.37	59.37	59.76	58.1	551,400
September 05, 2025	60.06	59.27	59.27	60.55	59.13	771,378
September 04, 2025	58.45	60.25	60.25	60.47	58.26	642,250
September 03, 2025	57.51	57.78	57.78	58.06	57.36	603,400
September 02, 2025	55.95	57.5	57.5	57.62	55.9	526,634
August 29, 2025	57.83	56.59	56.59	57.83	56.41	516,816
August 28, 2025	57.08	57.5	57.5	57.56	56.72	765,026
August 27, 2025	55.24	56.85	56.85	56.94	55.24	638,817
August 26, 2025	55.65	55.13	55.13	56.05	55.02	554,086
August 25, 2025	56.13	55.9	55.9	56.93	55.74	611,436
August 22, 2025	54.49	56.18	56.18	56.61	53.26	1.04M
August 21, 2025	54.57	54.85	54.85	55.1	54.39	664,500
August 20, 2025	55.02	55.04	55.04	55.49	54.59	321,600
August 19, 2025	55.86	55.2	55.2	56.06	54.99	264,512
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

The Buckle, Inc. (BKE) NYSE