Buckle (BKE) Historical Prices

Time Period

Events

BKE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	47.30	47.67	46.08	46.38	46.38	-1.26%	588,905	1.36
Oct 29, 2026	46.11	47.04	46.05	46.97	46.97	+3.32%	243,902	0.56
Oct 28, 2026	45.99	46.21	45.30	45.46	45.46	-2.00%	329,008	0.75
Oct 27, 2026	46.44	46.81	45.93	46.39	46.39	-0.41%	479,429	1.10
Oct 26, 2026	46.60	47.06	46.36	46.58	46.58	+0.09%	340,671	0.78
Oct 23, 2026	46.72	47.06	45.95	46.54	46.54	-1.98%	455,430	1.04
Oct 22, 2026	46.37	47.53	46.12	47.48	47.48	+3.17%	311,448	0.71
Oct 21, 2026	46.42	46.89	45.93	46.02	46.02	-1.18%	439,307	1.00
Oct 20, 2026	47.17	47.32	46.01	46.57	46.57	-0.81%	429,845	0.98
Oct 19, 2026	46.26	47.00	46.10	46.95	46.95	+0.97%	348,472	0.79
Oct 16, 2026	46.58	47.30	46.29	46.50	46.50	-0.15%	369,037	0.83
Oct 15, 2026	44.96	46.99	44.96	46.57	46.57	+5.10%	450,195	1.02
Oct 14, 2026	44.48	44.70	43.96	44.66	44.31	+0.34%	375,208	0.85
Oct 13, 2026	44.50	44.88	44.12	44.51	44.16	+1.02%	380,675	0.85
Oct 12, 2026	43.90	44.29	43.53	44.06	43.71	-0.23%	332,773	0.74
Oct 09, 2026	43.31	44.20	42.76	44.16	43.81	+1.96%	330,718	0.73
Oct 08, 2026	42.92	43.72	42.47	43.31	42.97	-0.73%	449,268	0.99
Oct 07, 2026	43.39	43.78	42.76	43.63	43.29	+0.39%	465,498	1.03
Oct 06, 2026	43.75	43.78	43.11	43.46	43.12	+0.02%	315,185	0.69
Oct 05, 2026	43.07	43.58	42.65	43.45	43.11	+1.28%	478,754	1.04
Oct 02, 2026	43.30	43.30	42.54	42.90	42.56	+0.49%	386,375	0.83
Oct 01, 2026	42.69	43.36	42.30	42.69	42.36	-0.61%	435,124	0.93
Sep 30, 2026	43.61	43.91	42.92	42.95	42.61	-0.65%	618,705	1.35
Sep 29, 2026	42.99	43.28	42.30	43.23	42.89	+0.37%	412,474	0.91
Sep 28, 2026	42.22	43.34	42.15	43.07	42.73	+1.89%	534,131	1.17
Sep 25, 2026	41.59	42.35	41.39	42.27	41.94	+1.76%	333,577	0.73
Sep 24, 2026	41.70	41.90	41.20	41.54	41.21	+0.24%	449,819	0.97
Sep 23, 2026	41.53	42.08	41.43	41.44	41.12	-0.74%	432,736	0.90
Sep 22, 2026	41.48	42.10	41.29	41.75	41.42	+2.35%	414,918	0.86
Sep 21, 2026	40.88	40.97	40.28	40.79	40.47	+1.24%	599,605	1.25
Sep 18, 2026	40.25	40.78	40.01	40.29	39.97	-0.07%	969,753	2.06
Sep 17, 2026	40.52	40.52	39.70	40.32	40.00	+0.65%	494,490	1.04
Sep 16, 2026	39.85	40.51	39.65	40.06	39.75	+1.03%	541,815	1.16
Sep 15, 2026	40.43	40.76	39.44	39.65	39.34	-1.54%	633,450	1.34
Sep 14, 2026	40.57	41.26	40.05	40.27	39.95	-1.06%	511,999	1.09
Sep 11, 2026	40.93	41.44	40.15	40.70	40.38	+1.02%	446,316	0.95
Sep 10, 2026	40.37	40.85	40.18	40.29	39.97	-1.18%	470,339	1.00
Sep 09, 2026	41.70	42.07	40.74	40.77	40.45	-2.90%	654,386	1.41
Sep 08, 2026	42.73	42.91	41.83	41.99	41.66	-2.69%	563,762	1.22
Sep 07, 2026	43.23	43.81	42.76	43.15	42.81	+0.00%	0	0.00
Sep 04, 2026	43.23	43.81	42.76	43.15	42.81	-0.60%	348,911	0.74
Sep 03, 2026	43.68	44.00	42.67	43.41	43.07	+0.35%	358,673	0.76
Sep 02, 2026	42.77	43.67	42.51	43.26	42.92	+1.86%	585,606	1.24
Sep 01, 2026	42.21	42.85	42.05	42.47	42.14	-0.31%	572,367	1.22
Aug 31, 2026	43.43	43.85	42.47	42.60	42.27	-1.91%	438,223	0.93
Aug 28, 2026	43.47	43.73	42.98	43.43	43.09	+1.19%	366,490	0.77
Aug 27, 2026	43.67	43.71	42.64	42.92	42.58	-2.83%	373,356	0.77
Aug 26, 2026	44.39	44.90	44.08	44.17	43.82	+1.00%	393,507	0.80
Aug 25, 2026	44.50	44.50	43.01	43.73	43.39	-1.53%	453,950	0.92
Aug 24, 2026	44.22	45.46	43.54	44.41	44.06	+1.37%	476,101	0.96

Buckle historical prices

Buckle (BKE) Historical Prices

Become an Expert with TipRanks Premium