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

Last Price48.99

Change+0.84 (1.74%)

NYSE · Last Trade: Feb 4th, 1:46 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2025	56.40	56.78	55.60	55.83	631,193	52.45
12/04/2025	57.30	57.80	56.10	56.44	435,646	53.03
12/03/2025	56.50	57.69	56.33	57.41	422,727	53.94
12/02/2025	57.08	57.08	56.08	56.26	339,401	52.86
12/01/2025	56.06	57.16	55.85	56.99	363,451	53.54
11/28/2025	57.31	57.63	56.39	56.48	191,143	53.06
11/26/2025	56.25	57.88	56.25	57.31	482,945	53.84
11/25/2025	54.44	56.92	54.10	56.41	540,309	53.00
11/24/2025	53.71	54.95	53.41	53.79	707,232	50.54
11/21/2025	54.37	55.44	52.08	54.31	727,886	51.02
11/20/2025	55.86	56.82	55.00	55.02	528,092	51.69
11/19/2025	55.98	56.21	55.07	55.51	302,183	52.15
11/18/2025	55.21	55.97	55.02	55.64	346,439	52.27
11/17/2025	56.06	56.20	55.08	55.41	276,189	52.06
11/14/2025	55.76	56.40	55.55	56.20	285,924	52.80
11/13/2025	56.42	57.00	55.63	56.15	334,028	52.75
11/12/2025	57.14	57.84	56.39	56.39	374,422	52.98
11/11/2025	58.03	58.38	56.49	56.68	288,223	53.25
11/10/2025	58.26	58.42	57.66	58.25	544,541	54.73
11/07/2025	56.90	57.56	56.55	57.32	356,364	53.85
11/06/2025	57.25	57.72	55.80	56.66	533,676	53.23
11/05/2025	55.11	58.33	55.01	57.74	760,229	54.25
11/04/2025	54.39	55.37	53.92	55.12	444,550	51.79