Buckle, Inc. (The) Common Stock (BKE)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	48.99	49.73	48.91	49.37	478,082	49.37
7/30/2025	49.91	49.91	48.92	49.38	422,793	49.38
7/29/2025	50.27	50.30	49.32	49.45	544,290	49.45
7/28/2025	49.42	50.30	49.28	50.08	570,218	50.08
7/25/2025	49.60	49.60	48.98	49.07	268,639	49.07
7/24/2025	50.03	50.30	49.01	49.09	298,920	49.09
7/23/2025	49.68	50.31	49.67	50.14	366,304	50.14
7/22/2025	49.28	49.97	48.79	49.67	388,324	49.67
7/21/2025	48.34	49.69	48.12	48.95	502,654	48.95
7/18/2025	48.39	48.40	47.78	48.04	411,447	48.04
7/17/2025	47.48	48.12	47.48	48.10	536,645	48.10
7/16/2025	47.57	47.81	46.89	47.63	477,094	47.63
7/15/2025	47.95	48.25	47.16	47.27	412,454	47.27
7/14/2025	47.56	48.38	47.12	48.28	514,850	47.93
7/11/2025	46.77	47.73	46.77	47.35	261,002	47.01
7/10/2025	46.52	47.85	46.43	47.11	351,685	46.77
7/09/2025	47.20	47.20	46.47	46.96	247,017	46.62
7/08/2025	47.01	47.23	46.39	47.07	450,604	46.73
7/07/2025	47.45	47.66	46.75	46.95	595,437	46.61
7/03/2025	47.63	47.96	47.48	47.66	157,859	47.31
7/02/2025	47.30	47.81	46.74	47.63	394,098	47.28
7/01/2025	45.30	47.58	44.92	47.16	435,554	46.82
6/30/2025	45.60	45.75	44.99	45.35	433,943	45.02
6/27/2025	45.38	45.72	44.98	45.57	919,241	45.24
6/26/2025	44.55	45.09	44.16	45.07	391,217	44.74
6/25/2025	44.30	44.69	44.02	44.33	476,932	44.01
6/24/2025	44.77	44.96	43.95	44.29	622,170	43.97
6/23/2025	44.83	44.95	43.70	44.40	384,335	44.08
6/20/2025	45.17	45.29	44.83	45.29	1,048,357	44.96
6/18/2025	44.21	45.20	44.00	44.86	492,460	44.53
6/17/2025	44.20	44.83	44.20	44.51	427,222	44.19
6/16/2025	43.45	44.64	43.08	44.63	456,335	44.31
6/13/2025	43.19	43.62	42.39	42.77	420,390	42.46
6/12/2025	43.13	43.72	42.78	43.65	272,557	43.33
6/11/2025	43.89	43.89	43.29	43.66	373,459	43.34
6/10/2025	43.85	44.14	43.55	43.69	347,564	43.37
6/09/2025	43.82	44.11	43.17	43.87	383,571	43.55
6/06/2025	43.02	43.33	42.60	43.31	467,028	43.00
6/05/2025	43.00	43.44	42.41	42.70	483,731	42.39
6/04/2025	42.90	43.02	42.09	42.11	457,541	41.80
6/03/2025	42.87	43.07	42.31	42.94	456,896	42.63
6/02/2025	42.61	42.74	42.16	42.63	533,707	42.32
5/30/2025	42.84	43.40	42.49	42.61	497,556	42.30
5/29/2025	43.28	43.57	42.78	43.35	553,152	43.04
5/28/2025	43.52	43.64	42.33	43.16	897,440	42.85
5/27/2025	41.73	43.33	41.47	43.33	1,068,577	43.02
5/23/2025	39.67	41.96	39.06	41.16	1,015,647	40.86
5/22/2025	40.45	41.48	40.39	41.40	600,462	41.10
5/21/2025	40.48	40.98	40.25	40.43	512,872	40.14
5/20/2025	41.48	41.89	41.10	41.34	384,429	41.04
5/19/2025	40.65	41.44	40.52	41.40	293,130	41.10
5/16/2025	40.78	41.58	40.29	41.43	424,252	41.13
5/15/2025	39.87	40.84	39.70	40.84	473,082	40.54
5/14/2025	39.24	40.17	38.99	39.83	657,804	39.54
5/13/2025	39.30	39.67	38.89	39.28	420,039	39.00
5/12/2025	40.12	41.01	38.65	39.26	647,681	38.98
5/09/2025	36.73	37.25	36.57	36.91	328,889	36.64
5/08/2025	36.48	37.24	36.48	36.99	393,368	36.72
5/07/2025	36.03	36.37	35.60	36.05	367,974	35.79
5/06/2025	35.14	35.74	34.95	35.62	344,451	35.36
5/05/2025	35.70	36.11	35.37	35.65	346,002	35.39
5/02/2025	35.66	36.20	35.47	35.92	250,068	35.66
5/01/2025	34.98	35.44	34.64	35.16	425,574	34.91