Buckle, Inc. (The) Historical Stock Prices

BKE 
$42.22
*  
0.28
0.67%
Get BKE Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BKE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.41  42.44  41.55  42.22 404,413
08/26/2015 40.9 42.05 40.62 41.94 342,718
08/25/2015 40.95 40.95 39.96 40.1 310,366
08/24/2015 39.72 41.06 39.72 40.1 572,544
08/21/2015 41.13 41.79 40.75 41.6 520,475
08/20/2015 40.68 42.09 40.68 41.82 627,557
08/19/2015 42.75 43.17 42.28 42.89 497,246
08/18/2015 42.51 43.22 42.1 43.16 458,148
08/17/2015 41.74 42.43 41.51 42.32 187,168
08/14/2015 41.8 42.08 41.51 41.81 382,318
08/13/2015 41.45 42.15 41.18 41.76 339,007
08/12/2015 41.42 41.66 40.28 41.5 469,970
08/11/2015 42.06 42.29 41.215 41.78 299,366
08/10/2015 42.77 42.98 41.95 42.35 430,358
08/07/2015 40.97 42.83 40.73 42.72 612,133
08/06/2015 44.5 44.87 40.74 41.11 1,203,701
08/05/2015 44.7 45.45 44.601 45.33 275,633
08/04/2015 43.97 44.76 43.59 44.56 240,351
08/03/2015 44.23 44.41 43.63 43.97 195,274
07/31/2015 43.99 44.66 43.79 44.23 224,651
07/30/2015 43.81 44.28 43.57 44.05 144,756
07/29/2015 43.62 44.17 43.62 43.93 150,013
07/28/2015 43.39 43.83 42.32 43.78 284,204
07/27/2015 43.24 43.61 42.9 43.53 238,289
07/24/2015 44.15 44.37 43 43.43 344,966
07/23/2015 45.61 45.63 43.98 44.28 214,998
07/22/2015 45.33 45.63 44.85 45.45 273,328
07/21/2015 45.46 45.64 45.07 45.32 201,604
07/20/2015 45.72 45.99 45.38 45.52 204,234
07/17/2015 46.2 46.23 45.295 45.7 270,211
07/16/2015 45.74 46.48 45.25 46.25 168,758
07/15/2015 45.83 46.05 45.13 45.58 141,733
07/14/2015 45.95 46.11 45.48 45.77 112,034
07/13/2015 46.1 46.55 45.58 46.14 319,709
07/10/2015 46.79 46.93 46.13 46.27 382,016
07/09/2015 47 47 46.15 46.69 325,039
07/08/2015 45.87 46.4 45.7 46.29 314,383
07/07/2015 45.6 46.07 44.8 46.06 167,272
07/06/2015 45.24 46.02 45.17 45.59 217,569
07/02/2015 46.09 46.67 45.34 45.62 214,055
07/01/2015 46.18 46.41 45.555 45.97 276,996
06/30/2015 46.4 46.45 45.54 45.77 315,336
06/29/2015 46.8 47.09 46.05 46.2 345,919
06/26/2015 47.14 47.22 46.53 46.99 319,902
06/25/2015 47.03 47.34 46.76 46.98 245,330
06/24/2015 47.24 47.32 46.78 46.85 215,511
06/23/2015 46.4 47.36 46.4 47.19 257,618
06/22/2015 46.09 46.52 45.75 46.47 237,832
06/19/2015 45.99 46.65 45.57 46.04 320,218
06/18/2015 45.68 45.97 45.38 45.79 210,385
06/17/2015 45.69 46.04 45.24 45.55 191,481
06/16/2015 44.97 45.99 44.97 45.58 222,512
06/15/2015 44.76 45.11 44.32 45.02 284,707
06/12/2015 44.9 45.18 44.63 45 223,790
06/11/2015 45.06 45.67 44.86 45 206,540
06/10/2015 45.18 45.59 44.74 44.95 266,352
06/09/2015 45.46 45.48 44.97 45.07 258,840
06/08/2015 46.08 46.39 45.32 45.52 375,786
06/05/2015 46.17 46.41 44.84 46.16 566,089
06/04/2015 44.4 46.78 44.041 46.42 587,233
06/03/2015 43.26 44.24 43.13 44.02 327,528
06/02/2015 42.56 43.31 42.47 43.24 252,349
06/01/2015 42.67 43.09 42.21 42.66 279,535
05/29/2015 43.54 43.76 42.51 42.58 352,287
05/28/2015 43.78 44.02 43.6 43.66 160,905
05/27/2015 43.49 43.91 43.05 43.71 174,441
05/26/2015 44.06 44.5 43.405 43.44 347,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?