The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.38	45.78	44.98	45.57	45.57	1.11%	919,241
Jun 26, 2025	44.55	45.09	44.16	45.07	45.07	1.67%	391,217
Jun 25, 2025	44.30	44.69	44.02	44.33	44.33	0.09%	476,933
Jun 24, 2025	44.77	45.00	43.95	44.29	44.29	-0.25%	622,170
Jun 23, 2025	44.83	44.95	43.70	44.40	44.40	-1.97%	384,404
Jun 20, 2025	45.17	45.29	44.83	45.29	45.29	0.96%	1,048,357
Jun 18, 2025	44.21	45.20	44.00	44.86	44.86	0.79%	492,460
Jun 17, 2025	44.20	44.83	44.20	44.51	44.51	-0.27%	427,512
Jun 16, 2025	43.45	44.64	43.08	44.63	44.63	4.35%	456,335
Jun 13, 2025	43.19	43.62	42.39	42.77	42.77	-2.02%	420,390
Jun 12, 2025	43.13	43.72	42.78	43.65	43.65	-0.02%	272,557
Jun 11, 2025	43.89	43.89	43.29	43.66	43.66	-0.07%	373,459
Jun 10, 2025	43.85	44.14	43.55	43.69	43.69	-0.41%	347,564
Jun 9, 2025	43.82	44.11	43.18	43.87	43.87	1.29%	383,571
Jun 6, 2025	43.02	43.33	42.60	43.31	43.31	1.43%	467,028
Jun 5, 2025	43.00	43.44	42.41	42.70	42.70	1.40%	483,731
Jun 4, 2025	42.90	43.02	42.09	42.11	42.11	-1.93%	457,541
Jun 3, 2025	42.87	43.07	42.31	42.94	42.94	0.73%	456,899
Jun 2, 2025	42.61	42.74	42.16	42.63	42.63	0.05%	533,707
May 30, 2025	42.84	43.40	42.49	42.61	42.61	-1.71%	497,556
May 29, 2025	43.28	43.57	42.78	43.35	43.35	0.44%	553,152
May 28, 2025	43.52	43.64	42.33	43.16	43.16	-0.39%	898,090
May 27, 2025	41.73	43.33	41.47	43.33	43.33	5.27%	1,068,578
May 23, 2025	39.67	41.96	39.06	41.16	41.16	-0.58%	1,015,647
May 22, 2025	40.45	41.48	40.39	41.40	41.40	2.40%	600,634
May 21, 2025	40.48	40.98	40.25	40.43	40.43	-2.20%	512,874
May 20, 2025	41.48	41.89	41.10	41.34	41.34	-0.14%	384,429
May 19, 2025	40.65	41.44	40.52	41.40	41.40	-0.07%	293,130
May 16, 2025	40.78	41.58	40.29	41.43	41.43	1.44%	424,252
May 15, 2025	39.87	40.84	39.70	40.84	40.84	2.54%	473,082
May 14, 2025	39.24	40.18	39.00	39.83	39.83	1.40%	657,804
May 13, 2025	39.30	39.67	38.89	39.28	39.28	0.05%	420,039
May 12, 2025	40.12	41.01	38.65	39.26	39.26	6.37%	647,681
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