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

Last Price55.61

Change+0.30 (0.54%)

NYSE · Last Trade: Apr 30th, 9:26 PM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	55.30	56.20	54.25	55.61	357,100	55.61
4/29/2026	56.18	56.66	54.87	55.31	232,305	55.31
4/28/2026	56.78	56.78	55.27	56.53	244,869	56.53
4/27/2026	56.26	56.73	55.73	56.50	308,930	56.50
4/24/2026	56.49	56.76	55.40	56.15	219,128	56.15
4/23/2026	56.20	56.54	55.69	56.40	232,326	56.40
4/22/2026	56.04	56.04	55.45	55.95	309,399	55.95
4/21/2026	56.22	57.10	55.20	55.71	393,514	55.71
4/20/2026	54.65	56.19	54.42	55.94	435,194	55.94
4/17/2026	53.68	55.49	53.66	54.62	528,224	54.62
4/16/2026	52.63	53.37	52.47	52.97	458,520	52.97
4/15/2026	52.73	53.34	52.33	52.70	692,663	52.70
4/14/2026	54.45	55.25	53.18	53.31	579,041	53.31
4/13/2026	54.62	54.70	53.44	54.49	408,511	54.49
4/10/2026	55.74	55.74	54.19	54.83	378,376	54.83
4/09/2026	53.58	56.20	53.31	55.71	395,812	55.71
4/08/2026	53.00	53.81	52.73	53.76	446,567	53.76
4/07/2026	50.76	51.78	49.88	51.30	418,506	51.30
4/06/2026	50.35	50.98	49.70	50.97	272,807	50.97
4/02/2026	50.39	51.01	49.40	50.14	291,024	50.14
4/01/2026	50.42	51.13	50.05	50.83	343,499	50.83
3/31/2026	50.01	51.08	49.34	50.36	451,881	50.36
3/30/2026	49.89	49.94	49.01	49.35	500,139	49.35
3/27/2026	49.38	49.75	49.15	49.28	384,569	49.28
3/26/2026	50.45	50.85	49.63	49.64	396,930	49.64
3/25/2026	50.49	50.86	49.78	50.80	312,740	50.80
3/24/2026	49.47	50.75	49.27	50.07	413,703	50.07
3/23/2026	50.64	50.98	49.83	50.02	601,249	50.02
3/20/2026	49.41	49.55	48.70	49.19	1,454,431	49.19
3/19/2026	48.75	50.00	48.32	49.49	498,051	49.49
3/18/2026	49.92	50.77	48.99	49.09	533,306	49.09
3/17/2026	49.58	50.76	49.20	50.51	649,996	50.51
3/16/2026	51.03	51.03	49.16	49.32	705,250	49.32
3/13/2026	51.71	52.63	48.83	50.28	669,318	50.28
3/12/2026	49.73	51.14	49.67	50.66	439,128	50.66
3/11/2026	50.20	50.75	49.83	50.48	399,756	50.48
3/10/2026	49.88	51.70	49.88	50.35	361,656	50.35
3/09/2026	49.28	50.26	48.36	50.16	463,310	50.16
3/06/2026	51.78	51.78	49.93	50.91	440,678	50.91
3/05/2026	52.47	52.71	51.46	52.61	398,461	52.61
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