Buckle, Inc. (The) Historical Stock Prices

BKE 
$46.12
*  
0.49
1.07%
Get BKE Alerts
*Delayed - data as of May 4, 2015 10:17 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 01-MAY-2014 TO 01-MAY-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.
10:17  45.50  46.32  45.688  46.12 17,336
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
08/27/2014 49.43 49.93 49.19 49.57 163,478
08/26/2014 49.01 49.68 48.77 49.43 129,475
08/25/2014 48.8 49 48.36 48.88 242,806
08/22/2014 48.8 49.06 48.438 48.79 287,481
08/21/2014 46.96 49.41 46.03 48.78 556,580
08/20/2014 46.95 47.47 46.73 47.08 299,635
08/19/2014 46.42 47.58 46.27 46.93 264,477
08/18/2014 46.17 46.49 45.85 46.2 305,851
08/15/2014 45.99 46.25 45.84 45.98 396,953
08/14/2014 45.02 46.02 44.68 45.78 192,313
08/13/2014 46.03 46.03 44.71 44.93 304,408
08/12/2014 46.36 46.66 45.68 46.07 211,313
08/11/2014 46.85 46.85 46.26 46.4 220,111
08/08/2014 46.07 46.832 45.98 46.8 237,638
08/07/2014 46.5 46.78 45.595 45.79 220,642
08/06/2014 45.59 46.42 45.59 46.24 365,257
08/05/2014 44.86 46.03 44.7 46.03 288,235
08/04/2014 44.95 45.36 44.72 45.2 336,623
08/01/2014 44.5 45.05 44.135 45.01 472,390
07/31/2014 43.52 44.65 43.5 44.5 420,771
07/30/2014 43.5 44.05 43.36 44.02 147,522
07/29/2014 42.87 43.61 42.87 43.34 212,977
07/28/2014 42.81 42.95 42.4 42.74 132,952
07/25/2014 42.6 42.9753 42.45 42.8 268,325
07/24/2014 42.96 43.52 42.76 42.88 218,026
07/23/2014 42.78 43.14 42.67 42.89 227,618
07/22/2014 42.41 42.88 42.21 42.78 401,598
07/21/2014 43.18 43.25 41.96 42.31 368,368
07/18/2014 42.36 43.33 42.11 43.23 400,248
07/17/2014 43.26 43.5495 42.41 42.48 283,215
07/16/2014 43.96 43.96 43.1 43.53 181,257
07/15/2014 44.35 44.73 43.885 43.94 128,241
07/14/2014 44.98 45.33 44.176 44.35 111,475
07/11/2014 45.32 45.32 44.62 44.66 189,040
07/10/2014 46 46 45.15 45.78 184,415
07/09/2014 45.75 46.22 45.63 45.84 147,614
07/08/2014 45.4 45.875 44.84 45.52 248,949
07/07/2014 46.35 46.65 45.4 45.44 243,845
07/03/2014 45.99 46.85 45.7 46.35 173,558
07/02/2014 45.27 45.9 45.27 45.7 172,904
07/01/2014 44.36 45.59 44.36 45.41 303,851
06/30/2014 44 44.39 43.64 44.36 175,062
06/27/2014 43.99 44.33 43.77 43.99 284,988
06/26/2014 44.87 45 44.02 44.15 467,022
06/25/2014 44.92 45.37 44.53 44.75 162,373
06/24/2014 45.44 45.92 44.9 44.93 213,055
06/23/2014 45.85 45.87 45.32 45.65 135,858
06/20/2014 46.32 46.43 45.46 45.73 533,120
06/19/2014 46.9 47.16 46.02 46.16 234,443
06/18/2014 46.29 46.9 45.83 46.88 208,549
06/17/2014 45.49 46.39 45.24 46.22 273,354
06/16/2014 44.53 45.61 44.38 45.59 290,247
06/13/2014 44.73 45.21 44.42 44.54 266,320
06/12/2014 44.85 44.85 44.29 44.45 204,396
06/11/2014 45.28 45.62 44.76 45.01 278,685
06/10/2014 46.24 46.34 45.51 45.57 166,983
06/09/2014 46.29 46.86 46.02 46.31 201,622
06/06/2014 45.51 46.28 45.38 46.15 290,722
06/05/2014 44.18 45.56 44.1 45.33 415,834
06/04/2014 44.77 45.44 44.595 45.2 321,545
06/03/2014 44.86 45 44.31 44.9 275,348
06/02/2014 45 45.92 44.31 44.97 306,010
05/30/2014 44.64 45.02 44.52 44.85 202,185
05/29/2014 44.94 44.96 44.3 44.52 211,254
05/28/2014 45.23 45.23 44.592 44.65 255,304
05/27/2014 45.17 45.57 44.57 45.19 294,205
05/23/2014 46.2 46.41 44.77 44.95 398,023
05/22/2014 44.47 46.93 43.56 46.08 685,398
05/21/2014 45.31 46.105 44.68 45.35 458,592
05/20/2014 47.21 47.58 45.15 45.31 496,615
05/19/2014 47.49 48.01 47.28 47.7 316,984
05/16/2014 47.32 47.86 47.13 47.51 396,019
05/15/2014 47.63 47.94 46.9 47.31 446,654
05/14/2014 48.43 48.58 47.861 47.99 243,678
05/13/2014 48.42 49.145 48.09 48.4 421,417
05/12/2014 47.34 48.58 47.34 48.37 383,227
05/09/2014 46.24 47.31 46.07 47.17 537,504
05/08/2014 46.92 47.45 46.04 46.26 656,036
05/07/2014 46.77 46.94 46.31 46.7 591,383
05/06/2014 46.73 46.86 46.11 46.69 604,291
05/05/2014 46.95 46.95 46.11 46.82 328,771
05/02/2014 47.04 48.44 46.62 46.97 428,545
05/01/2014 46.94 47.18 46.29 46.88 444,961
*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?