The Buckle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.45	43.26	41.94	43.24	43.24	1.50%	1,264,571
Jun 25, 2026	44.36	44.71	42.29	42.60	42.60	-4.42%	531,459
Jun 24, 2026	44.44	45.31	44.15	44.57	44.57	0.95%	490,736
Jun 23, 2026	44.55	44.87	44.10	44.15	44.15	-1.49%	408,012
Jun 22, 2026	45.50	45.86	44.73	44.82	44.82	-0.77%	898,251
Jun 18, 2026	44.62	45.42	44.49	45.17	45.17	2.26%	801,287
Jun 17, 2026	44.49	45.75	43.74	44.17	44.17	-0.07%	477,359
Jun 16, 2026	44.32	45.11	43.97	44.20	44.20	0.43%	376,142
Jun 15, 2026	45.12	45.54	43.90	44.01	44.01	-2.83%	375,063
Jun 12, 2026	45.49	45.67	44.96	45.29	45.29	0.42%	322,425
Jun 11, 2026	44.52	45.10	44.10	45.10	45.10	1.74%	341,659
Jun 10, 2026	44.53	45.27	44.10	44.33	44.33	-0.07%	372,899
Jun 9, 2026	44.95	45.75	44.18	44.36	44.36	-0.54%	448,567
Jun 8, 2026	44.62	45.30	44.41	44.60	44.60	-0.49%	401,846
Jun 5, 2026	44.11	44.84	43.57	44.82	44.82	2.89%	622,805
Jun 4, 2026	44.60	44.83	43.14	43.56	43.56	0.09%	474,787
Jun 3, 2026	43.96	44.18	43.23	43.52	43.52	-1.43%	504,223
Jun 2, 2026	43.92	44.71	43.82	44.15	44.15	1.08%	641,708
Jun 1, 2026	44.91	45.24	42.65	43.68	43.68	-4.77%	821,904
May 29, 2026	48.00	50.64	45.48	45.87	45.87	-9.13%	928,874
May 28, 2026	49.39	50.82	49.13	50.48	50.48	1.45%	555,797
May 27, 2026	49.69	51.06	49.48	49.76	49.76	1.65%	516,329
May 26, 2026	49.92	50.02	48.08	48.95	48.95	-0.77%	570,683
May 22, 2026	48.99	49.41	48.51	49.33	49.33	0.63%	308,965
May 21, 2026	47.51	49.12	47.05	49.02	49.02	1.91%	452,366
May 20, 2026	47.45	48.66	47.06	48.10	48.10	0.44%	382,142
May 19, 2026	47.82	48.49	47.01	47.89	47.89	-0.40%	379,593
May 18, 2026	48.01	48.67	47.44	48.08	48.08	-0.31%	431,194
May 15, 2026	49.17	49.30	48.20	48.23	48.23	-2.07%	323,083
May 14, 2026	49.05	49.95	48.56	49.25	49.25	1.63%	348,097
May 13, 2026	48.76	48.93	47.93	48.46	48.46	-1.62%	476,449
May 12, 2026	49.69	49.73	48.47	49.26	49.26	-1.83%	375,619
May 11, 2026	52.39	52.39	49.93	50.18	50.18	-4.25%	494,761
May 8, 2026	52.49	52.89	51.59	52.41	52.41	0.10%	758,078
May 7, 2026	54.42	54.59	51.91	52.36	52.36	-4.01%	509,874
May 6, 2026	54.37	55.15	54.36	54.55	54.55	1.75%	209,272
May 5, 2026	53.45	54.58	53.45	53.61	53.61	0.79%	268,742
May 4, 2026	54.97	54.97	52.46	53.19	53.19	-3.76%	296,720
May 1, 2026	55.68	55.91	55.06	55.27	55.27	-0.61%	204,669
Apr 30, 2026	55.30	56.20	54.25	55.61	55.61	0.54%	357,100
Apr 29, 2026	56.18	56.66	54.87	55.31	55.31	-2.16%	232,305
Apr 28, 2026	56.78	56.78	55.27	56.53	56.53	0.05%	244,868
Apr 27, 2026	56.26	56.73	55.73	56.50	56.50	0.62%	308,931
Apr 24, 2026	56.49	56.76	55.40	56.15	56.15	-0.44%	219,127
Apr 23, 2026	56.20	56.54	55.69	56.40	56.40	0.80%	232,325
Apr 22, 2026	56.04	56.04	55.45	55.95	55.95	0.43%	309,398
Apr 21, 2026	56.22	57.10	55.20	55.71	55.71	-0.41%	393,514
Apr 20, 2026	54.65	56.19	54.42	55.94	55.94	2.42%	435,194
Apr 17, 2026	53.68	55.49	53.66	54.62	54.62	3.11%	528,224
Apr 16, 2026	52.63	53.37	52.47	52.97	52.97	0.51%	458,518
Apr 15, 2026	52.73	53.34	52.33	52.70	52.70	-0.49%	692,662
Apr 14, 2026	54.45	55.25	53.18	53.31	52.96	-2.17%	579,041
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