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

BKE 
$28.92
*  
0.01
0.03%
Get BKE Alerts
*Delayed - data as of May 3, 2016 14:11 ET  -  Find a broker to begin trading BKE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BKE Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
14:11 28.38 29.02 28.10 28.92 226,543
05/02/2016 28.92 29.185 28.51 28.91 363,520
04/29/2016 30 30.01 28.85 28.94 521,746
04/28/2016 30.44 30.7 30.05 30.1 315,070
04/27/2016 31.06 31.39 30.03 30.7 511,261
04/26/2016 30.82 31.45 30.62 31.44 258,578
04/25/2016 31.23 31.23 30.51 30.75 288,425
04/22/2016 30.81 31.47 30.53 31.32 533,709
04/21/2016 30.67 30.75 30.05 30.72 413,594
04/20/2016 29.94 30.75 29.93 30.56 394,727
04/19/2016 29.97 30.3 29.77 29.98 526,325
04/18/2016 29.66 29.93 29.44 29.9 344,329
04/15/2016 28.77 29.91 28.74 29.79 445,273
04/14/2016 29.11 29.13 28.58 28.8 299,203
04/13/2016 28.39 29.16 28.39 29.11 374,465
04/12/2016 28.25 28.64 27.89 28.4 485,075
04/11/2016 28.9 29.14 28.21 28.22 574,522
04/08/2016 28.9 28.98 28.28 28.82 632,582
04/07/2016 31.71 31.72 28.5401 28.8 1,342,386
04/06/2016 32.89 32.99 32.23 32.62 505,965
04/05/2016 34.31 34.4 32.83 32.87 380,170
04/04/2016 34.74 35.02 34.34 34.62 524,844
04/01/2016 33.86 34.72 33.59 34.64 372,493
03/31/2016 34.09 34.37 33.8 33.87 292,057
03/30/2016 34.2 34.54 33.71 34.03 261,934
03/29/2016 33.53 34.49 33.41 34.17 363,342
03/28/2016 33.35 34.14 33.06 33.55 379,389
03/24/2016 32.77 33.21 32.18 33.21 321,714
03/23/2016 33.53 33.63 32.8 32.84 273,649
03/22/2016 33.59 33.98 33.46 33.56 199,451
03/21/2016 34.2 34.37 33.65 33.7 401,753
03/18/2016 33.88 34.3 33.71 34.12 430,545
03/17/2016 32.51 33.73 32.46 33.64 360,800
03/16/2016 32.04 32.78 31.94 32.63 303,194
03/15/2016 33.39 33.5 32.21 32.22 369,760
03/14/2016 33 33.59 32.76 33.42 332,315
03/11/2016 32.33 33.14 31.76 33.01 470,759
03/10/2016 31.83 32.045 31.14 31.59 419,199
03/09/2016 31.45 31.78 31.08 31.63 322,918
03/08/2016 31.9 32.37 31.19 31.21 334,692
03/07/2016 31.2 32.36 30.96 31.87 305,435
03/04/2016 30.95 31.64 30.86 31.23 282,679
03/03/2016 31.83 32.08 29.38 30.97 725,797
03/02/2016 32.01 32.45 31.73 32.18 240,981
03/01/2016 31.91 32.065 30.97 31.93 425,646
02/29/2016 31.77 32.1 31.38 31.8 327,915
02/26/2016 31.85 31.96 31.32 31.75 313,512
02/25/2016 31.73 31.98 31.49 31.89 266,359
02/24/2016 31.44 31.78 31.18 31.67 330,029
02/23/2016 31.42 32.11 31.28 31.86 286,023
02/22/2016 31.65 31.91 31.29 31.36 462,890
02/19/2016 31.5 31.815 30.985 31.32 403,431
02/18/2016 31.27 31.84 30.82 31.75 289,623
02/17/2016 30.96 31.85 30.71 31.3 569,075
02/16/2016 29.38 30.91 29.16 30.62 664,380
02/12/2016 28.56 29.27 28.22 29.22 373,521
02/11/2016 28.03 28.7 27.86 28.51 479,194
02/10/2016 28.86 28.99 27.95 28.37 396,433
02/09/2016 28.32 28.98 28.32 28.67 682,271
02/08/2016 27.88 28.65 27.54 28.57 532,377
02/05/2016 28.08 28.64 27.76 28.12 607,202
02/04/2016 28.41 29.23 27.95 28.58 581,321
02/03/2016 28.66 28.97 28.28 28.96 290,934
02/02/2016 28.75 28.79 28.27 28.52 410,574
*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?