Quantcast

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

BKE 
$17.97
*  
0.37
2.02%
Get BKE Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 18.18 18.445 17.73 17.97 564,690
03/21/2019 18.26 18.445 17.73 17.97 563,690
03/20/2019 18.6 18.88 18.09 18.34 741,706
03/19/2019 18.2 18.67 18.05 18.6 597,746
03/18/2019 17.81 18.625 17.67 18.21 1,100,805
03/15/2019 17.43 17.87 17.07 17.62 1,625,478
03/14/2019 18.67 18.67 18.03 18.08 683,051
03/13/2019 18.74 18.95 18.57 18.8 463,519
03/12/2019 18.96 18.99 18.56 18.77 405,579
03/11/2019 18.44 19.29 18.44 19.05 638,573
03/08/2019 18.4 18.7 18.03 18.46 1,843,582
03/07/2019 19.01 19.24 18.66 19.08 1,182,899
03/06/2019 19.43 19.64 19.26 19.43 515,304
03/05/2019 19.56 19.63 19.12 19.26 369,502
03/04/2019 19.54 19.75 19.2 19.49 1,102,089
03/01/2019 19.5 19.92 19.25 19.55 861,408
02/28/2019 18.75 19.3 18.46 19.19 618,500
02/27/2019 18.53 19.03 18.46 18.84 586,208
02/26/2019 18.12 18.56 17.81 18.51 428,206
02/25/2019 18.42 18.57 18.11 18.14 599,423
02/22/2019 18.12 18.35 17.88 18.33 462,999
02/21/2019 18.23 18.45 18.01 18.12 388,577
02/20/2019 18.25 18.65 18.205 18.3 446,717
02/19/2019 17.6 18.24 17.6 18.19 566,651
02/15/2019 17.42 17.75 17.23 17.66 317,217
02/14/2019 17.32 17.53 17.04 17.27 341,986
02/13/2019 17.8 17.93 17.28 17.52 320,145
02/12/2019 17.88 18.11 17.78 17.79 264,645
02/11/2019 17.59 17.97 17.37 17.83 330,381
02/08/2019 17.17 17.71 17 17.55 399,689
02/07/2019 17.13 17.43 16.85 16.97 493,301
02/06/2019 17.82 17.8547 17.15 17.3 354,911
02/05/2019 17.62 17.99 17.51 17.83 388,871
02/04/2019 17.35 17.59 17.16 17.5 508,988
02/01/2019 17.4 17.45 17.03 17.38 381,809
01/31/2019 17.3 17.38 17.04 17.37 465,145
01/30/2019 17.5 17.54 17.2 17.39 334,351
01/29/2019 17.63 17.63 17.21 17.37 512,722
01/28/2019 17.8 17.9496 17.54 17.66 283,797
01/25/2019 17.64 18.22 17.46 17.9 409,078
01/24/2019 17.42 17.56 17.29 17.48 258,853
01/23/2019 17.53 17.74 17.3 17.4 397,979
01/22/2019 17.98 17.98 17.385 17.49 473,585
01/18/2019 18 18.47 17.93 18.12 430,657
01/17/2019 17.45 17.98 17.44 17.87 434,161
01/16/2019 17.59 17.68 17.36 17.54 550,272
01/15/2019 18.1 18.1 17.57 17.6 329,540
01/14/2019 18.65 18.86 18.13 18.14 457,104
01/11/2019 18.13 18.97 18.11 18.78 498,773
01/10/2019 18.6 18.65 17.2 18.27 1,221,221
01/09/2019 20.54 20.73 20.05 20.45 746,349
01/08/2019 20.23 20.62 19.51 20.27 664,071
01/07/2019 19.56 20.395 19.26 19.89 666,029
01/04/2019 19.49 19.75 19.2 19.59 405,344
01/03/2019 19.18 19.5 18.67 19.14 447,576
01/02/2019 19.17 19.81 18.86 19.42 611,040
12/31/2018 19.51 19.765 18.91 19.34 359,425
12/28/2018 19.5 19.88 19.17 19.45 307,150
12/27/2018 18.94 19.49 18.53 19.49 390,957
12/26/2018 18.16 19.36 18.0231 19.27 392,014
12/24/2018 17.62 18.29 17.52 17.99 253,167
12/21/2018 18.2 19 17.51 17.74 892,182
*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?

Smart Portfolio