BKE | Buckle | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Buckle (BKE)

NYSE

$42.33-$0.57 (-1.33%)

Price as of Oct 02, 2026 7:30 PM EDT

$2.2B
Market Cap
-18.87%
1-Year Change
Apparel Retail
Industry

1 Month
-0.83%

Low Price$39.65

High Price$43.41
3 Months
+2.53%

Low Price$39.65

High Price$46.65
1 Year
-18.87%

Low Price$39.65

High Price$53.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	43.30	43.30	42.54	42.90	+0.49%	386,375
10/01/2026	42.69	43.36	42.30	42.69	-0.61%	435,124
09/30/2026	43.61	43.91	42.92	42.95	-0.65%	618,705
09/29/2026	42.99	43.28	42.30	43.23	+0.37%	412,474
09/28/2026	42.22	43.34	42.15	43.07	+1.89%	534,131
09/25/2026	41.59	42.35	41.39	42.27	+1.76%	333,577
09/24/2026	41.70	41.90	41.20	41.54	+0.24%	449,790
09/23/2026	41.53	42.08	41.43	41.44	-0.74%	432,736
09/22/2026	41.48	42.10	41.29	41.75	+2.35%	414,918
09/21/2026	40.88	40.97	40.28	40.79	+1.24%	599,605
09/18/2026	40.25	40.78	40.01	40.29	-0.07%	969,753
09/17/2026	40.52	40.52	39.70	40.32	+0.65%	494,490
09/16/2026	39.85	40.51	39.65	40.06	+1.03%	541,815
09/15/2026	40.43	40.76	39.44	39.65	-1.54%	633,450
09/14/2026	40.57	41.26	40.05	40.27	-1.06%	517,737
09/11/2026	40.93	41.44	40.15	40.70	+1.02%	448,328
09/10/2026	40.37	40.85	40.18	40.29	-1.18%	470,339
09/09/2026	41.70	42.07	40.74	40.77	-2.91%	654,386
09/08/2026	42.73	42.91	41.83	41.99	-2.69%	563,762
09/04/2026	43.23	43.81	42.76	43.15	-0.60%	348,911
09/03/2026	43.68	44.00	42.67	43.41	+0.35%	358,673
09/02/2026	42.77	43.67	42.51	43.26	+1.86%	585,606
09/01/2026	42.21	42.85	42.05	42.47	-0.31%	572,367
08/31/2026	43.43	43.85	42.47	42.60	-1.91%	438,223
08/28/2026	43.47	43.73	42.98	43.43	+1.19%	366,490
08/27/2026	43.67	43.71	42.64	42.92	-2.83%	373,356
08/26/2026	44.39	44.90	44.08	44.17	+1.01%	393,507
08/25/2026	44.50	44.50	43.01	43.73	-1.53%	453,950
08/24/2026	44.22	45.46	43.54	44.41	+1.37%	476,101
08/21/2026	43.08	44.88	42.56	43.81	+2.74%	676,342
08/21/2026	$0.87 Earnings
08/20/2026	42.60	42.76	42.00	42.64	-1.36%	465,145
08/19/2026	43.19	43.73	42.97	43.23	+0.28%	387,613
08/18/2026	43.52	43.71	42.84	43.11	-0.19%	397,637
08/17/2026	43.80	43.82	43.06	43.19	-2.09%	433,651
08/14/2026	44.67	44.80	43.75	44.11	-1.58%	299,459
08/13/2026	45.72	45.75	44.42	44.82	-1.10%	322,898
08/12/2026	45.97	45.97	45.03	45.32	-1.35%	408,876
08/11/2026	46.06	46.56	45.37	45.94	-1.52%	365,634
08/10/2026	46.11	46.65	45.63	46.65	+1.55%	353,566
08/07/2026	45.49	45.96	45.08	45.94	+0.48%	331,471
08/06/2026	45.99	46.43	45.60	45.72	+0.66%	418,900
08/05/2026	46.10	46.45	45.34	45.42	-0.37%	466,372
08/04/2026	45.87	45.95	45.36	45.59	-1.11%	449,717
08/03/2026	44.66	46.12	44.51	46.10	+5.32%	395,147
07/31/2026	43.63	44.10	43.16	43.77	-0.55%	341,239
07/30/2026	44.91	45.13	43.74	44.01	-2.20%	319,959
07/29/2026	45.24	45.51	44.67	45.00	-1.40%	535,493
07/28/2026	44.14	45.83	44.06	45.64	+4.65%	519,446
07/27/2026	43.11	43.99	42.99	43.61	+2.68%	435,642
07/24/2026	41.96	42.80	41.80	42.47	+1.14%	338,476
07/23/2026	42.37	42.91	41.88	41.99	-2.89%	489,051
07/22/2026	42.95	43.50	42.43	43.24	+1.41%	387,572
07/21/2026	42.87	43.13	42.21	42.64	-0.79%	520,234
07/20/2026	42.78	43.02	42.33	42.98	+1.20%	370,333
07/17/2026	42.48	43.34	42.03	42.47	-0.52%	460,505
07/16/2026	43.37	44.24	42.63	42.69	-1.25%	536,669
07/15/2026	41.91	43.73	41.89	43.23	+2.61%	512,832
07/15/2026	$0.35 Dividend
07/14/2026	42.58	42.58	41.62	42.13	-0.16%	462,086
07/13/2026	42.51	42.65	41.62	42.20	-0.07%	543,547
07/10/2026	41.68	42.30	41.24	42.23	+2.41%	517,339
07/09/2026	41.13	41.29	40.39	41.24	+0.29%	480,178
07/08/2026	42.08	42.15	41.05	41.12	-2.88%	857,458
07/07/2026	42.12	43.05	41.76	42.34	+1.98%	616,793
07/06/2026	41.60	42.40	40.97	41.52	-0.78%	535,668
07/02/2026	41.55	42.02	40.95	41.84	+0.52%	332,441
07/01/2026	41.90	42.52	41.62	41.62	-0.55%	498,339
06/30/2026	41.02	41.95	40.59	41.85	+1.61%	565,594
06/29/2026	42.58	42.88	40.74	41.19	-3.95%	778,969
06/26/2026	42.10	42.90	41.59	42.88	+1.50%	1,388,805
06/25/2026	43.99	44.34	41.94	42.25	-4.42%	532,137
06/24/2026	44.07	44.94	43.79	44.20	+0.95%	546,512
06/23/2026	44.18	44.50	43.74	43.79	-1.49%	408,013
06/22/2026	45.13	45.48	44.36	44.45	-0.77%	898,520
06/18/2026	44.25	45.04	44.12	44.80	+2.26%	825,313
06/17/2026	44.12	45.37	43.38	43.81	-0.07%	477,559
06/16/2026	43.95	44.73	43.61	43.84	+0.43%	381,389
06/15/2026	44.75	45.16	43.53	43.65	-2.83%	383,528
06/12/2026	45.12	45.29	44.58	44.92	+0.42%	328,125
06/11/2026	44.15	44.73	43.74	44.73	+1.74%	411,470
06/10/2026	44.16	44.90	43.74	43.96	-0.07%	424,343
06/09/2026	44.58	45.37	43.82	43.99	-0.54%	465,965
06/08/2026	44.25	44.93	44.04	44.23	-0.49%	401,848
06/05/2026	43.75	44.47	43.21	44.45	+2.89%	632,083
06/04/2026	44.23	44.46	42.78	43.20	+0.09%	475,132
06/03/2026	43.60	43.81	42.87	43.16	-1.43%	503,596
06/02/2026	43.56	44.34	43.46	43.79	+1.08%	649,576
06/01/2026	44.54	44.87	42.30	43.32	-4.77%	854,619
05/29/2026	47.60	50.22	45.11	45.49	-9.13%	931,437
05/29/2026	$0.92 Earnings
05/28/2026	48.98	50.40	48.72	50.06	+1.45%	581,902
05/27/2026	49.28	50.64	49.07	49.35	+1.65%	530,775
05/26/2026	49.51	49.61	47.68	48.55	-0.77%	582,460
05/22/2026	48.59	49.00	48.11	48.92	+0.63%	332,788
05/21/2026	47.12	48.72	46.66	48.62	+1.91%	452,365
05/20/2026	47.06	48.25	46.67	47.70	+0.44%	399,346
05/19/2026	47.43	48.09	46.62	47.50	-0.40%	393,733
05/18/2026	47.61	48.26	47.05	47.68	-0.31%	465,212
05/15/2026	48.76	48.89	47.80	47.83	-2.07%	323,083