The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.28	49.59	48.36	49.17	-	-3.42%	201,617
Mar 6, 2026	51.78	51.78	49.93	50.91	50.91	-3.23%	440,578
Mar 5, 2026	52.47	52.71	51.46	52.61	52.61	-0.74%	398,021
Mar 4, 2026	52.97	53.48	52.41	53.00	53.00	0.80%	303,385
Mar 3, 2026	51.13	52.76	50.26	52.58	52.58	0.65%	313,180
Mar 2, 2026	52.58	52.72	51.53	52.24	52.24	-2.45%	387,180
Feb 27, 2026	54.16	54.16	52.80	53.55	53.55	-1.69%	341,741
Feb 26, 2026	54.33	55.25	53.79	54.47	54.47	1.11%	349,741
Feb 25, 2026	53.06	53.98	52.62	53.87	53.87	0.50%	275,127
Feb 24, 2026	53.05	53.80	52.73	53.60	53.60	1.21%	226,759
Feb 23, 2026	53.65	53.78	51.58	52.96	52.96	-1.82%	362,729
Feb 20, 2026	53.39	54.82	52.81	53.94	53.94	0.73%	370,303
Feb 19, 2026	52.98	53.85	52.44	53.55	53.55	0.54%	299,634
Feb 18, 2026	53.60	54.23	53.18	53.26	53.26	-1.13%	332,545
Feb 17, 2026	54.23	54.30	53.35	53.87	53.87	0.79%	377,675
Feb 13, 2026	52.82	53.72	52.36	53.45	53.45	1.52%	357,988
Feb 12, 2026	52.76	54.14	52.32	52.65	52.65	0.96%	362,955
Feb 11, 2026	52.49	52.79	51.81	52.15	52.15	0.10%	271,310
Feb 10, 2026	51.97	52.90	51.61	52.10	52.10	-0.42%	302,736
Feb 9, 2026	52.39	52.40	51.30	52.32	52.32	0.44%	384,139
Feb 6, 2026	51.23	52.54	51.16	52.09	52.09	2.38%	538,503
Feb 5, 2026	50.68	51.29	49.43	50.88	50.88	0.85%	556,822
Feb 4, 2026	49.23	50.68	49.13	50.45	50.45	2.98%	695,485
Feb 3, 2026	48.10	49.64	48.10	48.99	48.99	1.74%	680,224
Feb 2, 2026	47.30	48.48	47.30	48.15	48.15	1.80%	522,245
Jan 30, 2026	47.08	47.72	46.59	47.30	47.30	0.25%	569,657
Jan 29, 2026	47.70	48.35	46.98	47.18	47.18	-1.52%	722,623
Jan 28, 2026	49.10	49.49	47.88	47.91	47.91	-2.16%	469,216
Jan 27, 2026	49.16	49.36	48.70	48.97	48.97	-0.41%	302,808
Jan 26, 2026	50.68	51.37	48.96	49.17	49.17	-3.53%	563,550
Jan 23, 2026	52.75	52.98	50.68	50.97	50.97	-3.54%	389,830
Jan 22, 2026	55.51	55.89	52.20	52.84	52.84	-4.64%	549,141
Jan 21, 2026	54.35	55.58	54.32	55.41	55.41	2.55%	507,329
Jan 20, 2026	52.16	54.09	51.77	54.03	54.03	2.48%	735,998
Jan 16, 2026	52.61	53.56	51.87	52.72	52.72	-0.47%	532,443
Jan 15, 2026	51.63	53.04	50.70	52.97	52.97	-4.35%	601,521
Jan 14, 2026	55.08	55.73	54.59	55.38	52.03	-0.07%	670,788
Jan 13, 2026	55.80	56.17	55.20	55.42	52.07	-0.29%	501,066
Jan 12, 2026	54.76	56.21	53.91	55.58	52.22	0.07%	649,173
Jan 9, 2026	55.62	56.12	54.55	55.54	52.18	-0.13%	658,773
Jan 8, 2026	53.71	55.94	53.49	55.61	52.25	3.19%	784,085
Jan 7, 2026	55.55	55.68	53.78	53.89	50.63	-3.04%	691,536
Jan 6, 2026	54.10	55.95	53.98	55.58	52.22	2.74%	541,820
Jan 5, 2026	53.88	54.80	53.86	54.10	50.83	0.45%	640,938
Jan 2, 2026	53.75	54.50	53.61	53.86	50.60	0.82%	521,822
Dec 31, 2025	53.93	53.95	53.33	53.42	50.19	-0.52%	324,971
Dec 30, 2025	53.71	54.23	53.40	53.70	50.45	-0.32%	356,917
Dec 29, 2025	54.00	54.53	53.46	53.87	50.61	-0.79%	427,524
Dec 26, 2025	54.68	55.17	53.98	54.30	51.02	-0.53%	330,119
Dec 24, 2025	54.49	55.00	54.16	54.59	51.29	0.63%	222,918
Dec 23, 2025	55.70	55.70	54.00	54.25	50.97	-2.32%	489,413
Dec 22, 2025	56.10	57.25	55.25	55.54	52.18	-1.10%	632,451
Dec 19, 2025	56.21	56.42	55.19	56.16	52.76	-0.30%	1,053,843
Dec 18, 2025	56.47	56.84	56.00	56.33	52.92	0.09%	577,465
Dec 17, 2025	57.13	57.39	55.97	56.28	52.88	-1.52%	488,093
Dec 16, 2025	57.12	58.06	56.65	57.15	53.69	0.09%	499,766
Dec 15, 2025	57.25	58.27	56.87	57.10	53.65	0.09%	831,590
Dec 12, 2025	57.26	58.52	56.56	57.05	53.60	0.28%	826,109
Dec 11, 2025	56.77	57.26	56.32	56.89	53.45	0.62%	427,660
Dec 10, 2025	56.87	57.20	55.60	56.54	53.12	-1.08%	1,048,404
Dec 9, 2025	56.82	58.25	56.64	57.16	53.70	1.37%	410,050
Dec 8, 2025	56.14	56.73	55.83	56.39	52.98	1.00%	313,883
Dec 5, 2025	56.40	56.79	55.60	55.83	52.45	-1.08%	631,193
Dec 4, 2025	57.30	57.80	56.10	56.44	53.03	-1.69%	435,646
Dec 3, 2025	56.50	57.69	56.33	57.41	53.94	2.04%	422,727
Dec 2, 2025	57.08	57.08	56.08	56.26	52.86	-1.28%	339,401
Dec 1, 2025	56.06	57.16	55.86	56.99	53.54	0.90%	363,470
Nov 28, 2025	57.31	57.63	56.39	56.48	53.06	-1.45%	191,143
Nov 26, 2025	56.25	57.89	56.25	57.31	53.84	1.60%	482,945
Nov 25, 2025	54.44	56.92	54.10	56.41	53.00	4.87%	540,309
Nov 24, 2025	53.71	54.96	53.41	53.79	50.54	-0.96%	754,423
Nov 21, 2025	54.37	55.44	52.08	54.31	51.02	-1.29%	727,886
Nov 20, 2025	55.86	56.82	55.00	55.02	51.69	-0.88%	528,242
Nov 19, 2025	55.98	56.21	55.07	55.51	52.15	-0.23%	302,195
Nov 18, 2025	55.21	55.97	55.03	55.64	52.27	0.42%	346,439
Nov 17, 2025	56.06	56.21	55.08	55.41	52.06	-1.41%	276,189
Nov 14, 2025	55.76	56.40	55.55	56.20	52.80	0.09%	285,924
Nov 13, 2025	56.42	57.00	55.63	56.15	52.75	-0.43%	334,028
Nov 12, 2025	57.14	57.84	56.39	56.39	52.98	-0.51%	374,422
Nov 11, 2025	58.03	58.39	56.49	56.68	53.25	-2.70%	288,226
Nov 10, 2025	58.26	58.43	57.66	58.25	54.73	1.62%	544,541
Nov 7, 2025	56.90	57.56	56.55	57.32	53.85	1.16%	356,364
Nov 6, 2025	57.25	57.72	55.80	56.66	53.23	-1.87%	533,679
Nov 5, 2025	55.11	58.33	55.01	57.74	54.25	4.75%	760,229
Nov 4, 2025	54.39	55.37	53.93	55.12	51.79	-0.04%	444,550
Nov 3, 2025	54.85	56.28	54.04	55.14	51.80	0.62%	666,715
Oct 31, 2025	53.99	54.99	53.40	54.80	51.49	1.63%	555,247
Oct 30, 2025	54.38	54.41	53.42	53.92	50.66	-0.50%	576,048
Oct 29, 2025	54.65	55.06	53.58	54.19	50.91	-1.51%	469,647
Oct 28, 2025	55.38	55.69	54.61	55.02	51.69	-0.61%	326,700
Oct 27, 2025	56.17	56.61	55.29	55.36	52.01	-0.61%	414,341
Oct 24, 2025	56.28	56.44	55.56	55.70	52.33	-0.38%	301,730
Oct 23, 2025	55.30	55.91	55.30	55.91	52.53	1.32%	447,624
Oct 22, 2025	55.16	55.59	54.78	55.18	51.84	0.24%	326,058
Oct 21, 2025	55.41	55.93	55.05	55.05	51.72	-0.56%	370,312
Oct 20, 2025	54.81	55.53	54.62	55.36	52.01	1.90%	312,125
Oct 17, 2025	53.85	54.49	53.50	54.33	51.04	0.85%	391,694
Oct 16, 2025	53.32	53.88	52.67	53.87	50.61	0.54%	411,506
Oct 15, 2025	54.00	54.10	53.08	53.58	50.34	-0.20%	520,612
Oct 14, 2025	53.57	53.75	52.83	53.69	50.11	-0.57%	629,379