Buckle, Inc. (The) Historical Stock Prices

BKE 
$42.08
*  
0.51
1.2%
Get BKE Alerts
*Delayed - data as of Aug. 31, 2015 11:20 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: 1 Year, From 28-AUG-2014 TO 28-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.
11:20  42.36  42.54  41.94  42.08 77,599
08/28/2015 41.99 42.64 41.99 42.59 249,326
08/27/2015 42.1 42.44 41.55 42.22 406,326
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
05/22/2015 43.17 44.4599 42.75 44.07 561,085
05/21/2015 42.25 43.64 40.54 43.1 841,407
05/20/2015 44.48 44.48 43.655 44.1 457,261
05/19/2015 45.12 45.37 44.18 44.25 328,517
05/18/2015 44.56 45.37 44.33 45.07 227,509
05/15/2015 44.55 44.88 44.17 44.41 204,577
05/14/2015 44.83 44.99 43.751 44.47 300,009
05/13/2015 44.63 45.11 44.24 44.6 229,338
05/12/2015 44.55 44.96 44.11 44.63 166,415
05/11/2015 45.26 45.61 44.73 44.8 237,188
05/08/2015 46.29 46.45 45.19 45.33 214,854
05/07/2015 45.39 46.25 45.32 45.76 217,443
05/06/2015 45.09 45.39 44.03 45.36 349,307
05/05/2015 45.21 45.4 44.66 45.02 221,143
05/04/2015 45.7 46.41 45.21 45.25 192,787
05/01/2015 44.93 46.08 44.8 45.63 233,697
04/30/2015 45.16 45.9 44.7 44.8 222,716
04/29/2015 46.55 46.55 45.01 45.24 422,622
04/28/2015 47.19 47.38 46.32 46.73 211,633
04/27/2015 47.72 48.29 46.99 47.13 147,841
04/24/2015 47.75 48.26 47.63 47.7 123,651
04/23/2015 47.15 47.89 47.1401 47.7 177,205
04/22/2015 47.7 47.7 47.0401 47.25 124,068
04/21/2015 48.05 48.4 47.395 47.6 212,216
04/20/2015 47.15 48.4 46.85 47.98 335,386
04/17/2015 47.84 48.03 46.74 46.83 302,024
04/16/2015 48.24 48.72 48.02 48.11 235,054
04/15/2015 48.86 49.59 48.13 48.25 231,868
04/14/2015 49.1 49.1 48.41 48.62 393,213
04/13/2015 48.76 49.175 48.55 48.84 323,970
04/10/2015 47.67 49.18 47.49 48.85 424,292
04/09/2015 49.67 49.83 46.7 47.46 499,411
04/08/2015 49.41 49.8 49.17 49.67 201,644
04/07/2015 49.7 50.23 49.25 49.33 222,032
04/06/2015 50.98 51.2 49.62 49.76 379,125
04/02/2015 50.64 51.59 50.42 50.98 196,848
04/01/2015 50.94 51.28 50 50.68 347,640
03/31/2015 49.68 51.43 49.68 51.09 350,841
03/30/2015 49.53 50.24 49.53 49.9 172,010
03/27/2015 49.24 49.43 48.03 49.35 497,913
03/26/2015 49.63 49.75 49.05 49.25 167,067
03/25/2015 51.6 51.72 49.84 49.85 224,100
03/24/2015 51.49 51.795 51.15 51.72 205,072
03/23/2015 50.85 52 50.85 51.54 241,052
03/20/2015 50.16 51.08 49.79 50.93 338,628
03/19/2015 49.55 50.2 49.55 49.96 150,012
03/18/2015 49 49.55 48.01 49.55 190,777
03/17/2015 49.06 49.81 48.81 49.22 291,884
03/16/2015 48.1 49.29 47.99 49.06 299,502
03/13/2015 48.85 48.85 47.22 48.04 375,282
03/12/2015 48.63 49.32 48.35 48.78 422,494
03/11/2015 48.66 48.94 48.13 48.5 209,646
03/10/2015 48.49 49.255 48.32 48.5 287,963
03/09/2015 47.87 48.85 47.87 48.67 246,971
03/06/2015 48.22 48.93 47.42 47.93 231,223
03/05/2015 51.02 51.02 48.11 48.44 489,152
03/04/2015 51.05 51.71 50.66 51.27 214,279
03/03/2015 51.22 51.48 50.17 51.05 242,491
03/02/2015 50.29 51.78 50.11 51.48 248,223
02/27/2015 49.8 51 49.8 50.3 142,734
02/26/2015 49.71 50.3 49.23 49.73 134,842
02/25/2015 49.69 49.91 49.032 49.71 154,429
02/24/2015 50.06 50.52 49.72 49.91 114,742
02/23/2015 49.77 50.1499 49.665 50 147,254
02/20/2015 49.6 49.92 49.16 49.66 293,450
02/19/2015 49.55 49.83 49.37 49.51 103,062
02/18/2015 49.16 50.645 49.16 49.61 228,367
02/17/2015 49.33 49.49 48.61 49.4 176,475
02/13/2015 49.85 50.094 48.89 49.59 200,961
02/12/2015 49.94 49.94 49 49.75 125,722
02/11/2015 49.76 50.42 49.56 49.73 123,677
02/10/2015 49.92 50.118 49.17 49.76 162,584
02/09/2015 49.3 50.19 49.2101 49.37 218,808
02/06/2015 50.56 50.924 49.47 49.7 304,307
02/05/2015 52.29 53.41 49.87 50.61 408,486
02/04/2015 51.15 52.42 51.15 52.27 272,163
02/03/2015 51.26 51.71 50.7 51.65 203,268
02/02/2015 50.89 51.25 49.69 51.07 283,024
01/30/2015 51.02 51.5732 50.17 50.79 358,193
01/29/2015 50.57 51.59 50.04 51.42 313,187
01/28/2015 51.53 51.7 50.29 50.34 330,073
01/27/2015 50.45 51.56 50 51.36 216,571
01/26/2015 50.21 50.91 49.72 50.87 231,110
01/23/2015 50 50.46 49.64 50.39 216,240
01/22/2015 49.04 50.35 48.56 50 322,045
01/21/2015 48.13 48.9 47.61 48.63 295,274
01/20/2015 50.32 50.36 47.985 48.15 519,995
01/16/2015 48.58 50.45 48.4201 50.33 341,098
01/15/2015 48.91 49.41 48.13 48.76 388,988
01/14/2015 49.29 49.76 48.615 48.94 647,216
01/13/2015 53.1 53.56 49.05 50.04 740,978
01/12/2015 54.98 56.13 54.771 56.07 489,237
01/09/2015 54.9 54.936 54.22 54.69 355,893
01/08/2015 53 55.26 52.85 54.75 887,662
01/07/2015 52.81 52.99 52.01 52.79 472,041
01/06/2015 52.9 53.23 51.45 52.16 317,709
01/05/2015 52.61 53.19 51.78 52.71 264,165
01/02/2015 52.92 53.38 51.95 52.73 166,544
12/31/2014 53.5 54.13 52.45 52.52 178,780
12/30/2014 53.19 54 53.13 53.39 93,216
12/29/2014 52.35 53.43 52.32 53.18 204,321
12/26/2014 52.65 53.25 52.25 52.38 116,037
12/24/2014 52.08 53.5 51.98 52.18 119,114
12/23/2014 52.11 52.75 51.69 51.87 238,566
12/22/2014 51.25 52.11 51.15 51.78 185,271
12/19/2014 52.25 52.46 50.26 51.24 510,105
12/18/2014 52.35 52.56 51.27 52.23 286,986
12/17/2014 50.45 52.03 49.82 51.98 439,430
12/16/2014 50.33 51.21 50.05 50.22 301,642
12/15/2014 50.34 51.06 49.62 50.36 416,877
12/12/2014 48.63 50.41 48.541 49.99 393,463
12/11/2014 49.49 50.19 48.8816 49.07 373,323
12/10/2014 50.3 50.93 49.01 49.04 249,581
12/09/2014 49.51 50.47 48.88 50.31 302,830
12/08/2014 48.96 49.75 48.856 49.32 264,539
12/05/2014 49.44 49.66 48.78 49.22 223,761
12/04/2014 50.43 50.74 49.21 49.45 213,172
12/03/2014 49.68 50.65 49.3 50.39 218,768
12/02/2014 49.55 49.99 49.1 49.61 164,598
12/01/2014 50.84 50.84 49.47 49.55 202,485
11/28/2014 51.26 52.25 50.96 51.19 121,115
11/26/2014 51.37 51.46 50.685 51 138,269
11/25/2014 52.25 52.7 51.21 51.39 162,423
11/24/2014 50.5 52 50.47 52 249,935
11/21/2014 51.4 51.63 50.4 50.55 241,370
11/20/2014 49.45 51.45 49.131 51.04 184,173
11/19/2014 49.1 49.69 48.82 49.46 268,208
11/18/2014 48.65 49.26 48.56 49.07 166,662
11/17/2014 49.56 49.84 48.59 48.65 323,669
11/14/2014 49.72 50.32 49.54 49.72 255,127
11/13/2014 50.8 51.01 50.2 50.57 240,662
11/12/2014 50.26 50.99 50.26 50.87 207,739
11/11/2014 49.74 50.29 49.45 50.17 152,129
11/10/2014 49.39 49.7 49.1 49.62 271,546
11/07/2014 49.5 49.5 48.72 49.5 417,588
11/06/2014 49.75 50.33 49.3155 49.67 334,373
11/05/2014 49.5 50.65 49.2 50.24 303,712
11/04/2014 49.13 49.38 48.72 49.07 198,757
11/03/2014 49.02 49.42 48.4436 49.22 314,105
10/31/2014 49.45 49.95 49.11 49.33 211,758
10/30/2014 48.44 49.13 47.208 48.75 196,843
10/29/2014 48.96 49.68 48.44 48.74 216,775
10/28/2014 48.02 49.09 47.62 49.09 283,455
10/27/2014 47.11 48.02 47.04 48.02 132,174
10/24/2014 47.53 47.68 47.1 47.37 254,663
10/23/2014 46.68 47.83 46.35 47.67 191,618
10/22/2014 46.68 47.39 46.15 46.22 140,421
10/21/2014 46.17 46.82 45.938 46.69 114,758
10/20/2014 45.45 46.1 45.41 46.03 182,039
10/17/2014 46.32 46.58 45.4 45.48 322,154
10/16/2014 45.67 46.38 45.31 46.03 222,958
10/15/2014 45.38 46.36 44.582 46.15 292,847
10/14/2014 45.6 46.39 45.35 45.59 294,460
10/13/2014 45.9 46.34 45.37 45.41 376,168
10/10/2014 45.09 46.4 44.97 46.03 308,318
10/09/2014 45.86 46.25 44.54 45.52 455,810
10/08/2014 44.99 46.297 44.6663 46.16 349,481
10/07/2014 45.35 45.57 44.88 45 276,636
10/06/2014 46.95 47.41 45.57 45.59 288,773
10/03/2014 46.36 46.8 46.02 46.26 259,347
10/02/2014 45.16 46.07 45.136 45.94 302,691
10/01/2014 45.2 45.68 44.94 45.26 321,215
09/30/2014 45.94 46.08 45.37 45.39 256,088
09/29/2014 45.42 46.14 45.4122 46.07 157,614
09/26/2014 45.84 46.26 45.665 45.89 163,632
09/25/2014 46.06 46.06 45.555 45.82 161,400
09/24/2014 45.3 46.38 45.29 46.29 178,791
09/23/2014 45.84 46.26 45.29 45.33 282,319
09/22/2014 47.1 47.1 46.0101 46.11 216,026
09/19/2014 48 48.39 47.06 47.19 358,622
09/18/2014 48.33 48.54 47.84 48.04 181,165
09/17/2014 48.01 48.28 47.74 48.05 295,091
09/16/2014 47.23 48.57 47.23 48.09 238,423
09/15/2014 47.76 47.99 47.29 47.41 254,690
09/12/2014 47.9 48.32 47.65 47.92 238,240
09/11/2014 47.11 48 47.07 47.88 154,471
09/10/2014 47.62 47.82 46.761 47.39 229,338
09/09/2014 48.14 48.23 47.6 47.71 233,083
09/08/2014 48.41 48.49 47.98 48.31 176,682
09/05/2014 49.33 49.33 48.25 48.61 242,872
09/04/2014 49.38 50.04 49.18 49.67 420,547
09/03/2014 49.42 49.92 49.16 49.82 275,869
09/02/2014 49.35 49.52 48.88 49.37 164,407
08/29/2014 49.16 49.3 48.895 49.18 147,157
08/28/2014 49.26 49.51 48.545 49.25 273,964
*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?