The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.12	41.01	38.65	39.26	39.26	6.37%	646,983
May 9, 2025	36.73	37.25	36.57	36.91	36.91	-0.22%	328,889
May 8, 2025	36.48	37.24	36.48	36.99	36.99	2.61%	393,368
May 7, 2025	36.03	36.37	35.60	36.05	36.05	1.21%	367,974
May 6, 2025	35.14	35.74	34.95	35.62	35.62	-0.08%	344,451
May 5, 2025	35.70	36.11	35.37	35.65	35.65	-0.75%	346,002
May 2, 2025	35.66	36.21	35.47	35.92	35.92	2.16%	250,068
May 1, 2025	34.98	35.44	34.64	35.16	35.16	1.15%	425,574
Apr 30, 2025	34.42	34.81	34.04	34.76	34.76	-0.80%	306,177
Apr 29, 2025	34.57	35.16	34.33	35.04	35.04	0.66%	369,673
Apr 28, 2025	34.89	35.34	34.40	34.81	34.81	-0.23%	586,338
Apr 25, 2025	34.94	35.13	34.46	34.89	34.89	-0.57%	354,312
Apr 24, 2025	34.46	35.54	34.34	35.09	35.09	1.53%	814,501
Apr 23, 2025	35.82	36.80	34.44	34.56	34.56	-0.12%	432,538
Apr 22, 2025	34.35	34.88	33.85	34.60	34.60	1.76%	376,205
Apr 21, 2025	34.21	34.24	33.35	34.00	34.00	-1.76%	460,815
Apr 17, 2025	33.90	34.63	33.72	34.61	34.61	1.85%	381,978
Apr 16, 2025	34.19	34.51	33.77	33.98	33.98	-0.76%	525,274
Apr 15, 2025	34.92	35.17	34.10	34.24	34.24	-3.09%	437,717
Apr 14, 2025	35.56	35.56	34.50	35.33	34.97	1.29%	510,106
Apr 11, 2025	35.00	35.21	33.46	34.88	34.53	-1.33%	787,385
Apr 10, 2025	37.55	37.71	34.63	35.35	34.99	-2.94%	734,630
Apr 9, 2025	33.40	37.03	33.12	36.42	36.05	7.85%	900,641
Apr 8, 2025	36.04	36.49	33.39	33.77	33.43	-5.75%	982,482
Apr 7, 2025	34.16	37.56	34.01	35.83	35.47	-0.39%	980,517
Apr 4, 2025	33.93	37.19	33.75	35.97	35.61	3.36%	817,316
Apr 3, 2025	36.86	37.07	33.95	34.80	34.45	-10.56%	1,164,155
Apr 2, 2025	38.03	39.27	38.03	38.91	38.52	1.28%	478,793
Apr 1, 2025	38.52	38.72	37.98	38.42	38.03	0.26%	430,569
Mar 31, 2025	37.54	38.55	37.40	38.32	37.93	0.90%	401,532
Mar 28, 2025	39.04	39.04	37.36	37.98	37.60	-3.26%	742,247
Mar 27, 2025	39.71	39.98	39.15	39.26	38.86	-0.88%	484,003
Mar 26, 2025	39.97	39.97	39.07	39.61	39.21	-0.90%	572,468
Mar 25, 2025	39.90	40.38	39.65	39.97	39.57	0.08%	464,305
Mar 24, 2025	39.68	40.26	39.25	39.94	39.54	2.28%	711,914
Mar 21, 2025	37.91	39.58	37.63	39.05	38.66	1.85%	3,704,145
Mar 20, 2025	38.12	38.55	37.92	38.34	37.95	-0.36%	588,818
Mar 19, 2025	37.57	38.69	37.57	38.48	38.09	2.07%	642,557
Mar 18, 2025	36.79	38.03	36.74	37.70	37.32	1.51%	760,966
Mar 17, 2025	36.39	37.21	35.48	37.14	36.76	2.80%	889,206
Mar 14, 2025	37.49	37.54	35.44	36.13	35.76	2.79%	847,437
Mar 13, 2025	36.27	36.36	34.67	35.15	34.79	-2.71%	798,607
Mar 12, 2025	37.48	37.48	36.03	36.13	35.76	-2.27%	500,181
Mar 11, 2025	38.25	38.42	36.93	36.97	36.60	-3.47%	558,037
Mar 10, 2025	37.79	38.79	37.76	38.30	37.91	-0.13%	534,676
Mar 7, 2025	37.87	38.85	37.59	38.35	37.96	1.32%	573,432
Mar 6, 2025	37.50	38.33	37.50	37.85	37.47	0.21%	361,629
Mar 5, 2025	37.64	38.26	36.85	37.77	37.39	-	457,283
Mar 4, 2025	38.32	38.55	37.73	37.77	37.39	-3.03%	659,299
Mar 3, 2025	40.00	40.28	38.38	38.95	38.56	-2.75%	638,256