The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.78	56.78	55.27	56.53	56.53	0.05%	244,865
Apr 27, 2026	56.26	56.73	55.73	56.50	56.50	0.62%	305,736
Apr 24, 2026	56.49	56.76	55.40	56.15	56.15	-0.44%	213,163
Apr 23, 2026	56.20	56.54	55.69	56.40	56.40	0.80%	231,822
Apr 22, 2026	56.04	56.04	55.45	55.95	55.95	0.43%	293,248
Apr 21, 2026	56.22	57.10	55.20	55.71	55.71	-0.41%	393,477
Apr 20, 2026	54.65	56.19	54.42	55.94	55.94	2.42%	408,496
Apr 17, 2026	53.68	55.49	53.66	54.62	54.62	3.11%	511,893
Apr 16, 2026	52.63	53.37	52.47	52.97	52.97	0.51%	442,953
Apr 15, 2026	52.73	53.34	52.33	52.70	52.70	-1.14%	692,660
Apr 14, 2026	54.45	55.25	53.18	53.31	52.96	-2.17%	577,282
Apr 13, 2026	54.62	54.71	53.44	54.49	54.13	-0.62%	408,511
Apr 10, 2026	55.74	55.74	54.19	54.83	54.47	-1.58%	378,375
Apr 9, 2026	53.58	56.20	53.31	55.71	55.34	3.63%	395,812
Apr 8, 2026	53.00	53.81	52.73	53.76	53.41	4.80%	446,567
Apr 7, 2026	50.76	51.79	49.88	51.30	50.96	0.65%	418,506
Apr 6, 2026	50.35	50.98	49.70	50.97	50.64	1.66%	272,807
Apr 2, 2026	50.39	51.01	49.40	50.14	49.81	-1.36%	291,024
Apr 1, 2026	50.42	51.13	50.05	50.83	50.50	0.93%	343,498
Mar 31, 2026	50.01	51.08	49.35	50.36	50.03	2.05%	451,880
Mar 30, 2026	49.89	49.94	49.01	49.35	49.03	0.14%	500,140
Mar 27, 2026	49.38	49.75	49.15	49.28	48.96	-0.73%	384,568
Mar 26, 2026	50.45	50.85	49.63	49.64	49.31	-2.28%	396,930
Mar 25, 2026	50.49	50.86	49.78	50.80	50.47	1.46%	312,739
Mar 24, 2026	49.47	50.75	49.27	50.07	49.74	0.10%	413,702
Mar 23, 2026	50.64	50.98	49.83	50.02	49.69	1.69%	601,489
Mar 20, 2026	49.41	49.55	48.71	49.19	48.87	-0.61%	1,454,355
Mar 19, 2026	48.75	50.00	48.32	49.49	49.17	0.81%	498,050
Mar 18, 2026	49.92	50.77	48.99	49.09	48.77	-2.81%	533,306
Mar 17, 2026	49.58	50.76	49.20	50.51	50.18	2.41%	650,096
Mar 16, 2026	51.03	51.03	49.16	49.32	49.00	-1.91%	705,250
Mar 13, 2026	51.71	52.63	48.83	50.28	49.95	-0.75%	669,318
Mar 12, 2026	49.73	51.14	49.67	50.66	50.33	0.36%	439,128
Mar 11, 2026	50.20	50.75	49.83	50.48	50.15	0.26%	399,755
Mar 10, 2026	49.88	51.70	49.88	50.35	50.02	0.38%	361,664
Mar 9, 2026	49.28	50.26	48.36	50.16	49.83	-1.47%	463,309
Mar 6, 2026	51.78	51.78	49.93	50.91	50.58	-3.23%	440,677
Mar 5, 2026	52.47	52.71	51.46	52.61	52.26	-0.74%	398,461
Mar 4, 2026	52.97	53.48	52.41	53.00	52.65	0.80%	308,397
Mar 3, 2026	51.13	52.76	50.26	52.58	52.23	0.65%	313,681
Mar 2, 2026	52.58	52.72	51.53	52.24	51.90	-2.45%	387,297
Feb 27, 2026	54.16	54.16	52.80	53.55	53.20	-1.69%	343,841
Feb 26, 2026	54.33	55.25	53.79	54.47	54.11	1.11%	349,968
Feb 25, 2026	53.06	53.98	52.62	53.87	53.52	0.50%	275,686
Feb 24, 2026	53.05	53.80	52.73	53.60	53.25	1.21%	228,134
Feb 23, 2026	53.65	53.78	51.58	52.96	52.61	-1.82%	362,754
Feb 20, 2026	53.39	54.82	52.81	53.94	53.59	0.73%	380,056
Feb 19, 2026	52.98	53.85	52.44	53.55	53.20	0.54%	318,972
Feb 18, 2026	53.60	54.23	53.18	53.26	52.91	-1.13%	333,479
Feb 17, 2026	54.23	54.30	53.35	53.87	53.52	0.79%	399,954
Feb 13, 2026	52.82	53.72	52.36	53.45	53.10	1.52%	363,303
Feb 12, 2026	52.76	54.14	52.32	52.65	52.30	0.96%	363,725
Feb 11, 2026	52.49	52.79	51.81	52.15	51.81	0.10%	271,317
Feb 10, 2026	51.97	52.90	51.61	52.10	51.76	-0.42%	313,300
Feb 9, 2026	52.39	52.40	51.30	52.32	51.98	0.44%	392,384
Feb 6, 2026	51.23	52.54	51.16	52.09	51.75	2.38%	549,916
Feb 5, 2026	50.68	51.29	49.43	50.88	50.55	0.85%	556,915
Feb 4, 2026	49.23	50.68	49.13	50.45	50.12	2.98%	695,608
Feb 3, 2026	48.10	49.64	48.10	48.99	48.67	1.74%	680,265
Feb 2, 2026	47.30	48.48	47.30	48.15	47.83	1.80%	522,352
Jan 30, 2026	47.08	47.72	46.59	47.30	46.99	0.25%	613,517
Jan 29, 2026	47.70	48.35	46.98	47.18	46.87	-1.52%	722,628
Jan 28, 2026	49.10	49.49	47.88	47.91	47.60	-2.16%	470,367
Jan 27, 2026	49.16	49.36	48.70	48.97	48.65	-0.41%	375,585
Jan 26, 2026	50.68	51.37	48.96	49.17	48.85	-3.53%	573,254
Jan 23, 2026	52.75	52.98	50.68	50.97	50.64	-3.54%	391,947
Jan 22, 2026	55.51	55.89	52.20	52.84	52.49	-4.64%	551,753
Jan 21, 2026	54.35	55.58	54.32	55.41	55.05	2.55%	523,640
Jan 20, 2026	52.16	54.09	51.77	54.03	53.68	2.48%	736,030
Jan 16, 2026	52.61	53.56	51.87	52.72	52.37	-0.47%	552,545
Jan 15, 2026	51.63	53.04	50.70	52.97	52.62	-4.35%	605,695
Jan 14, 2026	55.08	55.73	54.59	55.38	51.69	-0.07%	672,544
Jan 13, 2026	55.80	56.17	55.20	55.42	51.73	-0.29%	501,066
Jan 12, 2026	54.76	56.21	53.91	55.58	51.88	0.07%	649,173
Jan 9, 2026	55.62	56.12	54.55	55.54	51.84	-0.13%	658,773
Jan 8, 2026	53.71	55.94	53.49	55.61	51.90	3.19%	784,085
Jan 7, 2026	55.55	55.68	53.78	53.89	50.30	-3.04%	691,536
Jan 6, 2026	54.10	55.95	53.98	55.58	51.88	2.74%	541,820
Jan 5, 2026	53.88	54.80	53.86	54.10	50.49	0.45%	640,938
Jan 2, 2026	53.75	54.50	53.61	53.86	50.27	0.82%	521,822
Dec 31, 2025	53.93	53.95	53.33	53.42	49.86	-0.52%	324,971
Dec 30, 2025	53.71	54.23	53.40	53.70	50.12	-0.32%	356,917
Dec 29, 2025	54.00	54.53	53.46	53.87	50.28	-0.79%	427,524
Dec 26, 2025	54.68	55.17	53.98	54.30	50.68	-0.53%	330,119
Dec 24, 2025	54.49	55.00	54.16	54.59	50.95	0.63%	222,918
Dec 23, 2025	55.70	55.70	54.00	54.25	50.63	-2.32%	489,413
Dec 22, 2025	56.10	57.25	55.25	55.54	51.84	-1.10%	632,451
Dec 19, 2025	56.21	56.42	55.19	56.16	52.42	-0.30%	1,053,843
Dec 18, 2025	56.47	56.84	56.00	56.33	52.58	0.09%	577,465
Dec 17, 2025	57.13	57.39	55.97	56.28	52.53	-1.52%	488,093
Dec 16, 2025	57.12	58.06	56.65	57.15	53.34	0.09%	499,766
Dec 15, 2025	57.25	58.27	56.87	57.10	53.29	0.09%	831,590
Dec 12, 2025	57.26	58.52	56.56	57.05	53.25	0.28%	826,109
Dec 11, 2025	56.77	57.26	56.32	56.89	53.10	0.62%	427,660
Dec 10, 2025	56.87	57.20	55.60	56.54	52.77	-1.08%	1,048,404
Dec 9, 2025	56.82	58.25	56.64	57.16	53.35	1.37%	410,050
Dec 8, 2025	56.14	56.73	55.83	56.39	52.63	1.00%	313,883
Dec 5, 2025	56.40	56.79	55.60	55.83	52.11	-1.08%	631,193
Dec 4, 2025	57.30	57.80	56.10	56.44	52.68	-1.69%	435,646
Dec 3, 2025	56.50	57.69	56.33	57.41	53.58	2.04%	422,727