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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	34.98	35.44	34.64	35.16	425,574	35.16
4/30/2025	34.42	34.81	34.04	34.76	306,177	34.76
4/29/2025	34.57	35.16	34.33	35.04	369,673	35.04
4/28/2025	34.89	35.34	34.40	34.81	586,338	34.81
4/25/2025	34.94	35.13	34.46	34.89	354,312	34.89
4/24/2025	34.46	35.54	34.34	35.09	814,501	35.09
4/23/2025	35.82	36.80	34.44	34.56	432,538	34.56
4/22/2025	34.35	34.88	33.85	34.60	376,202	34.60
4/21/2025	34.21	34.23	33.35	34.00	460,815	34.00
4/17/2025	33.90	34.63	33.72	34.61	381,978	34.61
4/16/2025	34.19	34.51	33.77	33.98	525,172	33.98
4/15/2025	34.92	35.17	34.10	34.24	437,717	34.24
4/14/2025	35.56	35.56	34.50	35.33	510,102	34.98
4/11/2025	35.00	35.20	33.46	34.88	787,385	34.53
4/10/2025	37.55	37.71	34.63	35.35	734,630	35.00
4/09/2025	33.40	37.03	33.12	36.42	900,601	36.06
4/08/2025	36.04	36.49	33.39	33.77	982,482	33.44
4/07/2025	34.16	37.16	34.01	35.83	980,517	35.48
4/04/2025	33.93	37.19	33.75	35.97	817,316	35.61
4/03/2025	36.86	37.07	33.95	34.80	1,164,055	34.46
4/02/2025	38.03	39.27	38.03	38.91	478,593	38.52
4/01/2025	38.52	38.72	37.98	38.42	430,569	38.04
3/31/2025	37.54	38.55	37.40	38.32	401,532	37.94
3/28/2025	39.04	39.04	37.36	37.98	742,247	37.60
3/27/2025	39.71	39.98	39.15	39.26	484,003	38.87
3/26/2025	39.97	39.97	39.07	39.61	572,468	39.22
3/25/2025	39.90	40.38	39.65	39.97	464,305	39.57
3/24/2025	39.68	40.26	39.25	39.94	711,914	39.54
3/21/2025	37.91	39.58	37.63	39.05	3,704,146	38.66
3/20/2025	38.12	38.55	37.92	38.34	588,818	37.96
3/19/2025	37.57	38.69	37.57	38.48	642,557	38.10
3/18/2025	36.79	38.03	36.74	37.70	760,966	37.33
3/17/2025	36.39	37.21	35.48	37.14	889,206	36.77
3/14/2025	37.49	37.54	35.44	36.13	847,438	35.77
3/13/2025	36.27	36.36	34.67	35.15	798,497	34.80
3/12/2025	37.48	37.48	36.03	36.13	500,181	35.77
3/11/2025	38.25	38.41	36.93	36.97	558,037	36.60
3/10/2025	37.79	38.79	37.76	38.30	547,965	37.92
3/07/2025	37.87	38.85	37.59	38.35	573,432	37.97
3/06/2025	37.50	38.33	37.50	37.85	361,404	37.48
3/05/2025	37.64	38.26	36.85	37.77	457,273	37.40
3/04/2025	38.32	38.55	37.73	37.77	659,298	37.40
3/03/2025	40.00	40.28	38.38	38.95	638,256	38.56
2/28/2025	39.35	40.12	39.17	40.05	676,152	39.65
2/27/2025	40.35	40.35	39.02	39.17	472,933	38.78
2/26/2025	40.38	41.28	40.06	40.11	385,511	39.71
2/25/2025	41.39	41.74	40.07	40.27	387,408	39.87
2/24/2025	41.49	41.72	41.05	41.39	330,996	40.98
2/21/2025	43.01	43.01	41.01	41.17	383,088	40.76
2/20/2025	42.88	43.03	42.26	42.52	363,348	42.10
2/19/2025	42.89	43.14	42.51	42.91	458,921	42.48
2/18/2025	43.13	43.77	42.04	43.28	766,094	42.85
2/14/2025	42.86	43.40	42.41	43.28	469,466	42.85
2/13/2025	42.74	42.90	42.28	42.58	607,095	42.16
2/12/2025	42.72	42.91	42.14	42.48	645,241	42.06
2/11/2025	43.82	43.96	43.05	43.41	366,530	42.98
2/10/2025	44.28	44.39	43.50	44.07	444,029	43.63
2/07/2025	44.92	44.92	43.79	43.99	459,426	43.55
2/06/2025	46.56	47.07	44.74	44.96	684,388	44.51
2/05/2025	45.92	46.19	45.63	46.09	314,067	45.63
2/04/2025	46.66	46.77	45.95	46.01	338,293	45.55
2/03/2025	46.62	47.27	46.23	46.77	357,011	46.31