NYSE : BKE

The Buckle, Inc. — Price history

Consumer Discretionary · Apparel Retail · United States

Last price 46.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.35B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The Buckle, Inc. (BKE) closed at 47.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	46.79	47.9	46.79	47.18	130,814	+1.72%
2026-10-30	47.3	47.67	46.08	46.38	588,924	-1.26%
2026-10-29	46.11	47.04	46.05	46.97	243,903	+3.32%
2026-10-28	45.99	46.21	45.295	45.46	329,009	-2.00%
2026-10-27	46.44	46.805	45.93	46.39	479,430	-0.41%
2026-10-26	46.6	47.06	46.36	46.58	340,671	+0.09%
2026-10-23	46.72	47.055	45.955	46.54	455,432	-1.98%
2026-10-22	46.37	47.53	46.12	47.48	311,449	+3.17%
2026-10-21	46.42	46.89	45.93	46.02	439,307	-1.18%
2026-10-20	47.17	47.32	46.005	46.57	429,845	-0.81%
2026-10-19	46.26	47	46.1	46.95	348,476	+0.97%
2026-10-16	46.58	47.3	46.29	46.5	369,037	-0.15%
2026-10-15	44.96	46.99	44.96	46.57	450,190	+5.10%
2026-10-14	44.48	44.7	43.961	44.66	375,092	+0.34%
2026-10-13	44.5	44.88	44.115	44.51	380,675	+1.02%
2026-10-12	43.9	44.29	43.53	44.06	332,773	-0.23%
2026-10-09	43.31	44.2	42.76	44.16	330,718	+1.96%
2026-10-08	42.92	43.72	42.47	43.31	449,268	-0.73%
2026-10-07	43.39	43.78	42.76	43.63	465,498	+0.39%
2026-10-06	43.75	43.78	43.11	43.46	315,185	+0.02%
2026-10-05	43.07	43.58	42.65	43.45	478,754	+1.28%
2026-10-02	43.3	43.3	42.535	42.9	386,375	+0.49%
2026-10-01	42.69	43.36	42.3	42.69	435,124	-0.61%
2026-09-30	43.61	43.91	42.92	42.95	618,705	-0.65%
2026-09-29	42.99	43.28	42.295	43.23	412,474	+0.37%
2026-09-28	42.22	43.34	42.145	43.07	534,131	+1.89%
2026-09-25	41.59	42.35	41.385	42.27	333,577	+1.76%
2026-09-24	41.7	41.9	41.195	41.54	449,819	+0.24%
2026-09-23	41.53	42.08	41.43	41.44	432,736	-0.74%
2026-09-22	41.48	42.095	41.29	41.75	414,918	+2.35%
2026-09-21	40.88	40.97	40.28	40.79	599,605	+1.24%
2026-09-18	40.25	40.78	40.01	40.29	969,753	-0.07%
2026-09-17	40.52	40.52	39.7	40.32	494,490	+0.65%
2026-09-16	39.85	40.51	39.65	40.06	541,815	+1.03%
2026-09-15	40.43	40.76	39.44	39.65	633,450	-1.54%
2026-09-14	40.57	41.26	40.05	40.27	511,999	-1.06%
2026-09-11	40.93	41.437	40.15	40.7	446,316	+1.02%
2026-09-10	40.37	40.85	40.18	40.29	470,339	-1.18%
2026-09-09	41.7	42.07	40.74	40.77	654,386	-2.91%
2026-09-08	42.73	42.91	41.83	41.99	563,762	-2.69%
2026-09-04	43.23	43.81	42.76	43.15	348,911	-0.60%
2026-09-03	43.68	44	42.67	43.41	358,673	+0.35%
2026-09-02	42.77	43.67	42.51	43.26	585,606	+1.86%
2026-09-01	42.21	42.85	42.05	42.47	572,367	-0.31%
2026-08-31	43.43	43.85	42.47	42.6	438,223	-1.91%
2026-08-28	43.47	43.73	42.98	43.43	366,490	+1.19%
2026-08-27	43.67	43.71	42.64	42.92	373,356	-2.83%
2026-08-26	44.39	44.9	44.08	44.17	393,507	+1.01%
2026-08-25	44.5	44.5	43.012	43.73	453,950	-1.53%
2026-08-24	44.22	45.46	43.54	44.41	476,101	+1.37%
2026-08-21	43.08	44.875	42.56	43.81	676,342	+2.74%
2026-08-20	42.6	42.76	42	42.64	465,145	-1.36%
2026-08-19	43.19	43.734	42.97	43.23	387,613	+0.28%
2026-08-18	43.52	43.705	42.84	43.11	397,637	-0.19%
2026-08-17	43.8	43.82	43.055	43.19	433,651	-2.09%
2026-08-14	44.67	44.8	43.75	44.11	299,459	-1.58%
2026-08-13	45.72	45.75	44.42	44.82	322,899	-1.10%
2026-08-12	45.97	45.97	45.03	45.32	408,876	-1.35%
2026-08-11	46.06	46.56	45.372	45.94	365,634	-1.52%
2026-08-10	46.11	46.65	45.625	46.65	353,566	+1.55%
2026-08-07	45.49	45.96	45.08	45.94	331,471	+0.48%
2026-08-06	45.99	46.425	45.6	45.72	418,900	+0.66%
2026-08-05	46.1	46.45	45.335	45.42	466,573	-0.37%
2026-08-04	45.87	45.95	45.36	45.59	449,717	-1.11%
2026-08-03	44.66	46.12	44.505	46.1	395,147	+5.32%
2026-07-31	43.63	44.1	43.16	43.77	341,239	-0.55%
2026-07-30	44.91	45.13	43.74	44.01	319,959	-2.20%
2026-07-29	45.24	45.513	44.67	45	535,736	-1.40%
2026-07-28	44.14	45.83	44.06	45.64	519,889	+4.65%
2026-07-27	43.11	43.99	42.99	43.61	435,642	+2.68%
2026-07-24	41.96	42.8	41.8	42.47	338,476	+1.14%
2026-07-23	42.37	42.913	41.875	41.99	489,051	-2.89%
2026-07-22	42.95	43.5	42.43	43.24	387,572	+1.41%
2026-07-21	42.87	43.13	42.21	42.64	520,234	-0.79%
2026-07-20	42.78	43.02	42.33	42.98	370,333	+1.20%
2026-07-17	42.48	43.34	42.025	42.47	460,505	-0.52%
2026-07-16	43.37	44.24	42.625	42.69	536,669	-1.25%
2026-07-15	41.91	43.73	41.89	43.23	512,831	+2.61%
2026-07-14	42.93	42.93	41.97	42.48	462,086	-0.16%
2026-07-13	42.86	43.005	41.97	42.55	543,547	-0.07%
2026-07-10	42.03	42.65	41.58	42.58	517,339	+2.41%
2026-07-09	41.47	41.63	40.73	41.58	480,178	+0.29%
2026-07-08	42.43	42.505	41.395	41.46	857,458	-2.88%
2026-07-07	42.47	43.405	42.11	42.69	616,793	+1.98%
2026-07-06	41.95	42.753	41.31	41.86	535,668	-0.78%
2026-07-02	41.9	42.37	41.29	42.19	332,441	+0.52%
2026-07-01	42.25	42.87	41.97	41.97	498,339	-0.55%
2026-06-30	41.36	42.3	40.93	42.2	565,634	+1.61%
2026-06-29	42.93	43.24	41.08	41.53	779,017	-3.95%
2026-06-26	42.45	43.26	41.935	43.24	1,388,805	+1.50%
2026-06-25	44.36	44.71	42.29	42.6	532,137	-4.42%
2026-06-24	44.44	45.31	44.15	44.57	546,512	+0.95%
2026-06-23	44.55	44.87	44.1	44.15	408,013	-1.49%
2026-06-22	45.5	45.86	44.73	44.82	898,520	-0.77%
2026-06-18	44.62	45.415	44.488	45.17	825,313	+2.26%
2026-06-17	44.49	45.75	43.74	44.17	477,559	-0.07%
2026-06-16	44.32	45.105	43.97	44.2	381,404	+0.43%
2026-06-15	45.12	45.54	43.895	44.01	383,528	-2.83%
2026-06-12	45.49	45.67	44.955	45.29	328,337	+0.42%
2026-06-11	44.52	45.1	44.1	45.1	411,887	+1.74%
2026-06-10	44.53	45.27	44.1	44.33	424,375	-0.07%
2026-06-09	44.95	45.75	44.18	44.36	465,965	-0.54%
2026-06-08	44.62	45.3	44.408	44.6	401,851	-0.49%
2026-06-05	44.11	44.84	43.57	44.82	632,126	+2.89%
2026-06-04	44.6	44.825	43.14	43.56	475,165	+0.09%
2026-06-03	43.96	44.175	43.23	43.52	504,231	-1.43%
2026-06-02	43.92	44.713	43.82	44.15	649,576	+1.08%
2026-06-01	44.91	45.24	42.65	43.68	854,622	-4.77%
2026-05-29	48	50.64	45.48	45.87	931,437	-9.13%
2026-05-28	49.39	50.82	49.125	50.48	581,902	+1.45%
2026-05-27	49.69	51.06	49.48	49.76	530,775	+1.65%
2026-05-26	49.92	50.02	48.08	48.95	582,573	-0.77%
2026-05-22	48.99	49.41	48.51	49.33	332,788	+0.63%
2026-05-21	47.51	49.12	47.05	49.02	452,367	+1.91%
2026-05-20	47.45	48.655	47.06	48.1	399,346	+0.44%
2026-05-19	47.82	48.49	47.01	47.89	393,733	-0.40%
2026-05-18	48.01	48.665	47.44	48.08	465,212	-0.31%
2026-05-15	49.17	49.3	48.2	48.23	323,083	-2.07%
2026-05-14	49.05	49.95	48.56	49.25	348,097	+1.63%
2026-05-13	48.76	48.925	47.925	48.46	476,449	-1.62%