The Buckle, Inc. (BKE)
NYSE: BKE · Real-Time Price · USD
55.83
-0.61 (-1.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Buckle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.40 | 56.79 | 55.60 | 55.83 | 55.83 | -1.08% | 473,852 |
| Dec 4, 2025 | 57.30 | 57.80 | 56.10 | 56.44 | 56.44 | -1.69% | 435,642 |
| Dec 3, 2025 | 56.50 | 57.69 | 56.33 | 57.41 | 57.41 | 2.04% | 422,713 |
| Dec 2, 2025 | 57.08 | 57.08 | 56.08 | 56.26 | 56.26 | -1.28% | 339,401 |
| Dec 1, 2025 | 56.06 | 57.16 | 55.86 | 56.99 | 56.99 | 0.90% | 363,451 |
| Nov 28, 2025 | 57.31 | 57.63 | 56.39 | 56.48 | 56.48 | -1.45% | 157,050 |
| Nov 26, 2025 | 56.25 | 57.89 | 56.25 | 57.31 | 57.31 | 1.60% | 479,859 |
| Nov 25, 2025 | 54.44 | 56.92 | 54.10 | 56.41 | 56.41 | 4.87% | 484,118 |
| Nov 24, 2025 | 53.71 | 54.96 | 53.41 | 53.79 | 53.79 | -0.96% | 706,087 |
| Nov 21, 2025 | 54.37 | 55.44 | 52.08 | 54.31 | 54.31 | -1.29% | 677,782 |
| Nov 20, 2025 | 55.86 | 56.82 | 55.00 | 55.02 | 55.02 | -0.88% | 528,242 |
| Nov 19, 2025 | 55.98 | 56.21 | 55.07 | 55.51 | 55.51 | -0.23% | 302,195 |
| Nov 18, 2025 | 55.21 | 55.97 | 55.03 | 55.64 | 55.64 | 0.42% | 346,439 |
| Nov 17, 2025 | 56.06 | 56.21 | 55.08 | 55.41 | 55.41 | -1.41% | 276,189 |
| Nov 14, 2025 | 55.76 | 56.40 | 55.55 | 56.20 | 56.20 | 0.09% | 285,924 |
| Nov 13, 2025 | 56.42 | 57.00 | 55.63 | 56.15 | 56.15 | -0.43% | 334,028 |
| Nov 12, 2025 | 57.14 | 57.84 | 56.39 | 56.39 | 56.39 | -0.51% | 374,422 |
| Nov 11, 2025 | 58.03 | 58.39 | 56.49 | 56.68 | 56.68 | -2.70% | 288,226 |
| Nov 10, 2025 | 58.26 | 58.43 | 57.66 | 58.25 | 58.25 | 1.62% | 544,541 |
| Nov 7, 2025 | 56.90 | 57.56 | 56.55 | 57.32 | 57.32 | 1.16% | 356,364 |
| Nov 6, 2025 | 57.25 | 57.72 | 55.80 | 56.66 | 56.66 | -1.87% | 533,679 |
| Nov 5, 2025 | 55.11 | 58.33 | 55.01 | 57.74 | 57.74 | 4.75% | 760,229 |
| Nov 4, 2025 | 54.39 | 55.37 | 53.93 | 55.12 | 55.12 | -0.04% | 444,550 |
| Nov 3, 2025 | 54.85 | 56.28 | 54.04 | 55.14 | 55.14 | 0.62% | 666,715 |
| Oct 31, 2025 | 53.99 | 54.99 | 53.40 | 54.80 | 54.80 | 1.63% | 555,247 |
| Oct 30, 2025 | 54.38 | 54.41 | 53.42 | 53.92 | 53.92 | -0.50% | 576,048 |
| Oct 29, 2025 | 54.65 | 55.06 | 53.58 | 54.19 | 54.19 | -1.51% | 469,647 |
| Oct 28, 2025 | 55.38 | 55.69 | 54.61 | 55.02 | 55.02 | -0.61% | 326,700 |
| Oct 27, 2025 | 56.17 | 56.61 | 55.29 | 55.36 | 55.36 | -0.61% | 414,341 |
| Oct 24, 2025 | 56.28 | 56.44 | 55.56 | 55.70 | 55.70 | -0.38% | 301,730 |
| Oct 23, 2025 | 55.30 | 55.91 | 55.30 | 55.91 | 55.91 | 1.32% | 447,624 |
| Oct 22, 2025 | 55.16 | 55.59 | 54.78 | 55.18 | 55.18 | 0.24% | 326,058 |
| Oct 21, 2025 | 55.41 | 55.93 | 55.05 | 55.05 | 55.05 | -0.56% | 370,312 |
| Oct 20, 2025 | 54.81 | 55.53 | 54.62 | 55.36 | 55.36 | 1.90% | 312,125 |
| Oct 17, 2025 | 53.85 | 54.49 | 53.50 | 54.33 | 54.33 | 0.85% | 391,694 |
| Oct 16, 2025 | 53.32 | 53.88 | 52.67 | 53.87 | 53.87 | 0.54% | 411,506 |
| Oct 15, 2025 | 54.00 | 54.10 | 53.08 | 53.58 | 53.58 | -0.20% | 520,612 |
| Oct 14, 2025 | 53.57 | 53.75 | 52.83 | 53.69 | 53.34 | -0.57% | 629,379 |
| Oct 13, 2025 | 53.85 | 54.45 | 53.64 | 54.00 | 53.65 | 2.41% | 671,988 |
| Oct 10, 2025 | 54.21 | 54.22 | 52.49 | 52.73 | 52.39 | -2.24% | 623,476 |
| Oct 9, 2025 | 56.15 | 56.63 | 53.71 | 53.94 | 53.59 | -5.75% | 597,585 |
| Oct 8, 2025 | 56.90 | 57.51 | 56.85 | 57.23 | 56.86 | 0.69% | 363,066 |
| Oct 7, 2025 | 58.29 | 58.38 | 56.60 | 56.84 | 56.47 | -2.89% | 396,305 |
| Oct 6, 2025 | 57.42 | 58.67 | 57.01 | 58.53 | 58.15 | 1.79% | 575,162 |
| Oct 3, 2025 | 57.85 | 58.23 | 57.49 | 57.50 | 57.13 | -0.07% | 335,823 |
| Oct 2, 2025 | 57.51 | 57.75 | 56.64 | 57.54 | 57.16 | -0.24% | 415,747 |
| Oct 1, 2025 | 58.51 | 58.68 | 57.47 | 57.68 | 57.30 | -1.67% | 493,974 |
| Sep 30, 2025 | 59.02 | 59.39 | 58.36 | 58.66 | 58.28 | -0.64% | 501,439 |
| Sep 29, 2025 | 60.08 | 60.08 | 58.65 | 59.04 | 58.66 | -1.25% | 690,605 |
| Sep 26, 2025 | 58.56 | 59.88 | 58.39 | 59.79 | 59.40 | 1.74% | 439,951 |
| Sep 25, 2025 | 58.38 | 58.86 | 58.16 | 58.77 | 58.39 | -0.17% | 387,989 |
| Sep 24, 2025 | 60.08 | 60.55 | 58.75 | 58.87 | 58.49 | -2.08% | 471,525 |
| Sep 23, 2025 | 60.24 | 60.51 | 59.99 | 60.12 | 59.73 | 0.35% | 454,244 |
| Sep 22, 2025 | 60.88 | 61.16 | 59.82 | 59.91 | 59.52 | -1.29% | 513,658 |
| Sep 19, 2025 | 61.45 | 61.45 | 60.44 | 60.69 | 60.29 | -0.78% | 1,573,368 |
| Sep 18, 2025 | 60.47 | 61.46 | 60.29 | 61.17 | 60.77 | 1.14% | 496,220 |
| Sep 17, 2025 | 60.47 | 61.30 | 59.97 | 60.48 | 60.09 | -0.54% | 497,869 |
| Sep 16, 2025 | 61.50 | 61.50 | 60.25 | 60.81 | 60.41 | -1.04% | 558,691 |
| Sep 15, 2025 | 59.48 | 61.69 | 59.35 | 61.45 | 61.05 | 3.31% | 583,463 |
| Sep 12, 2025 | 61.39 | 61.39 | 59.43 | 59.48 | 59.09 | -3.41% | 423,190 |
| Sep 11, 2025 | 60.15 | 61.62 | 59.68 | 61.58 | 61.18 | 2.98% | 484,810 |
| Sep 10, 2025 | 58.49 | 59.93 | 58.31 | 59.80 | 59.41 | 1.29% | 455,172 |
| Sep 9, 2025 | 59.23 | 59.36 | 58.25 | 59.04 | 58.66 | -0.56% | 466,917 |
| Sep 8, 2025 | 59.10 | 59.76 | 58.10 | 59.37 | 58.98 | 0.17% | 551,360 |
| Sep 5, 2025 | 60.06 | 60.55 | 59.13 | 59.27 | 58.88 | -1.63% | 771,378 |
| Sep 4, 2025 | 58.45 | 60.47 | 58.26 | 60.25 | 59.86 | 4.27% | 642,250 |
| Sep 3, 2025 | 57.51 | 58.06 | 57.36 | 57.78 | 57.40 | 0.49% | 603,357 |
| Sep 2, 2025 | 55.95 | 57.62 | 55.90 | 57.50 | 57.13 | 1.61% | 526,634 |
| Aug 29, 2025 | 57.83 | 57.83 | 56.41 | 56.59 | 56.22 | -1.58% | 516,816 |
| Aug 28, 2025 | 57.08 | 57.56 | 56.72 | 57.50 | 57.13 | 1.14% | 765,026 |
| Aug 27, 2025 | 55.24 | 56.94 | 55.24 | 56.85 | 56.48 | 3.12% | 638,817 |
| Aug 26, 2025 | 55.65 | 56.06 | 55.02 | 55.13 | 54.77 | -1.38% | 554,086 |
| Aug 25, 2025 | 56.13 | 56.93 | 55.74 | 55.90 | 55.54 | -0.50% | 611,436 |
| Aug 22, 2025 | 54.49 | 56.61 | 53.26 | 56.18 | 55.81 | 2.42% | 1,035,423 |
| Aug 21, 2025 | 54.57 | 55.10 | 54.39 | 54.85 | 54.49 | -0.35% | 664,488 |
| Aug 20, 2025 | 55.02 | 55.49 | 54.59 | 55.04 | 54.68 | -0.29% | 321,578 |
| Aug 19, 2025 | 55.86 | 56.06 | 54.99 | 55.20 | 54.84 | -0.59% | 264,512 |
| Aug 18, 2025 | 55.39 | 55.75 | 54.96 | 55.53 | 55.17 | -0.02% | 321,381 |
| Aug 15, 2025 | 55.94 | 56.02 | 55.03 | 55.54 | 55.18 | -0.95% | 444,505 |
| Aug 14, 2025 | 56.45 | 56.77 | 55.64 | 56.07 | 55.70 | -2.08% | 625,738 |
| Aug 13, 2025 | 55.98 | 57.53 | 55.98 | 57.26 | 56.89 | 2.84% | 624,751 |
| Aug 12, 2025 | 54.68 | 56.03 | 54.20 | 55.68 | 55.32 | 2.26% | 892,240 |
| Aug 11, 2025 | 53.01 | 54.60 | 52.49 | 54.45 | 54.10 | 3.56% | 1,116,009 |
| Aug 8, 2025 | 53.03 | 53.06 | 52.27 | 52.58 | 52.24 | -0.23% | 301,312 |
| Aug 7, 2025 | 52.66 | 54.05 | 52.31 | 52.70 | 52.36 | 1.86% | 543,801 |
| Aug 6, 2025 | 50.41 | 51.75 | 50.33 | 51.74 | 51.40 | 2.66% | 381,342 |
| Aug 5, 2025 | 51.05 | 51.20 | 50.10 | 50.40 | 50.07 | -1.49% | 541,119 |
| Aug 4, 2025 | 49.62 | 51.34 | 49.60 | 51.16 | 50.83 | 3.92% | 451,328 |
| Aug 1, 2025 | 48.78 | 49.26 | 47.70 | 49.23 | 48.91 | -0.28% | 397,160 |
| Jul 31, 2025 | 48.99 | 49.73 | 48.91 | 49.37 | 49.05 | -0.02% | 478,082 |
| Jul 30, 2025 | 49.91 | 49.91 | 48.92 | 49.38 | 49.06 | -0.14% | 422,793 |
| Jul 29, 2025 | 50.27 | 50.31 | 49.32 | 49.45 | 49.13 | -1.26% | 544,290 |
| Jul 28, 2025 | 49.42 | 50.31 | 49.29 | 50.08 | 49.75 | 2.06% | 570,218 |
| Jul 25, 2025 | 49.60 | 49.60 | 48.98 | 49.07 | 48.75 | -0.04% | 268,639 |
| Jul 24, 2025 | 50.03 | 50.30 | 49.01 | 49.09 | 48.77 | -2.09% | 298,920 |
| Jul 23, 2025 | 49.68 | 50.31 | 49.67 | 50.14 | 49.81 | 0.95% | 366,304 |
| Jul 22, 2025 | 49.28 | 49.97 | 48.79 | 49.67 | 49.35 | 1.47% | 388,324 |
| Jul 21, 2025 | 48.34 | 49.69 | 48.12 | 48.95 | 48.63 | 1.89% | 502,654 |
| Jul 18, 2025 | 48.39 | 48.40 | 47.78 | 48.04 | 47.73 | -0.12% | 411,447 |
| Jul 17, 2025 | 47.48 | 48.12 | 47.48 | 48.10 | 47.79 | 0.99% | 536,650 |