Buckle, Inc. (The) Common Stock (BKE)

Last Price52.61

Change-0.39 (-0.74%)

NYSE · Last Trade: Mar 5th, 5:23 PM EST

Historical Prices For Buckle, Inc. (The) Common Stock (BKE)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	52.97	53.48	52.41	53.00	308,398	53.00
3/03/2026	51.13	52.76	50.26	52.58	313,681	52.58
3/02/2026	52.58	52.72	51.53	52.24	387,296	52.24
2/27/2026	54.16	54.16	52.80	53.55	343,841	53.55
2/26/2026	54.33	55.25	53.79	54.47	349,966	54.47
2/25/2026	53.06	53.98	52.62	53.87	275,687	53.87
2/24/2026	53.05	53.80	52.73	53.60	228,134	53.60
2/23/2026	53.65	53.77	51.58	52.96	362,754	52.96
2/20/2026	53.39	54.82	52.81	53.94	380,056	53.94
2/19/2026	52.98	53.85	52.44	53.55	318,972	53.55
2/18/2026	53.60	54.23	53.17	53.26	333,479	53.26
2/17/2026	54.23	54.30	53.35	53.87	399,954	53.87
2/13/2026	52.82	53.72	52.35	53.45	363,303	53.45
2/12/2026	52.76	54.14	52.32	52.65	363,723	52.65
2/11/2026	52.49	52.79	51.80	52.15	271,312	52.15
2/10/2026	51.97	52.90	51.61	52.10	313,300	52.10
2/09/2026	52.39	52.40	51.30	52.32	392,384	52.32
2/06/2026	51.23	52.54	51.16	52.09	549,916	52.09
2/05/2026	50.68	51.29	49.43	50.88	556,865	50.88
2/04/2026	49.23	50.68	49.13	50.45	695,598	50.45
2/03/2026	48.10	49.64	48.10	48.99	680,224	48.99
2/02/2026	47.30	48.48	47.30	48.15	522,347	48.15
1/30/2026	47.08	47.72	46.59	47.30	613,517	47.30
1/29/2026	47.70	48.34	46.98	47.18	722,628	47.18
1/28/2026	49.10	49.49	47.88	47.91	469,867	47.91
1/27/2026	49.16	49.36	48.70	48.97	375,384	48.97
1/26/2026	50.68	51.37	48.95	49.17	572,367	49.17
1/23/2026	52.75	52.98	50.68	50.97	391,975	50.97
1/22/2026	55.51	55.89	52.20	52.84	551,153	52.84
1/21/2026	54.35	55.58	54.32	55.41	523,640	55.41
1/20/2026	52.16	54.09	51.77	54.03	736,030	54.03
1/16/2026	52.61	53.56	51.87	52.72	552,545	52.72
1/15/2026	51.63	53.04	50.70	52.97	602,034	52.97
1/14/2026	55.08	55.73	54.59	55.38	671,572	52.03
1/13/2026	55.80	56.17	55.20	55.42	500,266	52.07
1/12/2026	54.76	56.20	53.91	55.58	649,173	52.22
1/09/2026	55.62	56.12	54.55	55.54	658,773	52.18
1/08/2026	53.71	55.94	53.49	55.61	784,085	52.25
1/07/2026	55.55	55.68	53.78	53.89	690,523	50.63
1/06/2026	54.10	55.95	53.98	55.58	541,704	52.22
1/05/2026	53.88	54.80	53.86	54.10	640,476	50.83
1/02/2026	53.75	54.50	53.61	53.86	521,822	50.60
12/31/2025	53.93	53.95	53.33	53.42	324,971	50.19
12/30/2025	53.71	54.23	53.40	53.70	356,117	50.45
12/29/2025	54.00	54.53	53.46	53.87	427,524	50.61
12/26/2025	54.68	55.17	53.98	54.30	330,119	51.02
12/24/2025	54.49	54.99	54.16	54.59	222,918	51.29
12/23/2025	55.70	55.70	54.00	54.25	489,413	50.97
12/22/2025	56.10	57.25	55.25	55.54	632,451	52.18
12/19/2025	56.21	56.42	55.19	56.16	1,053,843	52.76
12/18/2025	56.47	56.84	56.00	56.33	577,465	52.92
12/17/2025	57.13	57.39	55.97	56.28	487,967	52.88
12/16/2025	57.12	58.06	56.65	57.15	499,766	53.69
12/15/2025	57.25	58.27	56.87	57.10	831,590	53.65
12/12/2025	57.26	58.52	56.56	57.05	826,109	53.60
12/11/2025	56.77	57.26	56.32	56.89	427,660	53.45
12/10/2025	56.87	57.20	55.59	56.54	1,048,404	53.12
12/09/2025	56.82	58.24	56.64	57.16	410,050	53.70
12/08/2025	56.14	56.73	55.83	56.39	313,883	52.98