The Buckle, Inc.BKENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $47.66 | $48.39 | $47.35 | $48.18 | 246,816 |
| 1/30/2026 | $47.08 | $47.72 | $46.59 | $47.30 | 613,517 |
| 1/29/2026 | $47.70 | $48.35 | $46.98 | $47.18 | 722,628 |
| 1/28/2026 | $49.10 | $49.49 | $47.88 | $47.91 | 470,400 |
| 1/27/2026 | $49.16 | $49.36 | $48.70 | $48.97 | 375,585 |
| 1/26/2026 | $50.68 | $51.37 | $48.96 | $49.17 | 573,300 |
| 1/23/2026 | $52.75 | $52.98 | $50.68 | $50.97 | 391,947 |
| 1/22/2026 | $55.51 | $55.89 | $52.20 | $52.84 | 551,800 |
| 1/21/2026 | $54.35 | $55.58 | $54.32 | $55.41 | 523,640 |
| 1/20/2026 | $52.16 | $54.09 | $51.77 | $54.03 | 736,030 |
| 1/16/2026 | $52.61 | $53.56 | $51.87 | $52.72 | 552,545 |
| 1/15/2026 | $51.63 | $53.04 | $50.70 | $52.97 | 605,700 |
| 1/14/2026 | $55.08 | $55.73 | $54.59 | $55.38 | 672,544 |
| 1/13/2026 | $55.80 | $56.17 | $55.20 | $55.42 | 501,100 |
| 1/12/2026 | $54.76 | $56.21 | $53.91 | $55.58 | 649,200 |
| 1/9/2026 | $55.62 | $56.12 | $54.55 | $55.54 | 658,800 |
| 1/8/2026 | $53.71 | $55.94 | $53.49 | $55.61 | 784,100 |
| 1/7/2026 | $55.55 | $55.68 | $53.78 | $53.89 | 691,536 |
| 1/6/2026 | $54.10 | $55.95 | $53.98 | $55.58 | 541,820 |
| 1/5/2026 | $53.88 | $54.80 | $53.86 | $54.10 | 640,938 |
| 1/2/2026 | $53.75 | $54.50 | $53.61 | $53.86 | 521,822 |
| 12/31/2025 | $53.93 | $53.95 | $53.33 | $53.42 | 325,000 |
| 12/30/2025 | $53.71 | $54.23 | $53.40 | $53.70 | 356,917 |
| 12/29/2025 | $54.00 | $54.53 | $53.46 | $53.87 | 427,524 |
| 12/26/2025 | $54.68 | $55.17 | $53.98 | $54.30 | 330,119 |
| 12/24/2025 | $54.49 | $55.00 | $54.16 | $54.59 | 222,918 |
| 12/23/2025 | $55.70 | $55.70 | $54.00 | $54.25 | 489,413 |
| 12/22/2025 | $56.10 | $57.25 | $55.25 | $55.54 | 632,500 |
| 12/19/2025 | $56.21 | $56.42 | $55.19 | $56.16 | 1.05M |
| 12/18/2025 | $56.47 | $56.84 | $56.00 | $56.33 | 577,500 |
| 12/17/2025 | $57.13 | $57.39 | $55.97 | $56.28 | 488,093 |
| 12/16/2025 | $57.12 | $58.06 | $56.65 | $57.15 | 499,800 |
| 12/15/2025 | $57.25 | $58.27 | $56.87 | $57.10 | 831,600 |
| 12/12/2025 | $57.26 | $58.52 | $56.56 | $57.05 | 826,109 |
| 12/11/2025 | $56.77 | $57.26 | $56.32 | $56.89 | 427,700 |
| 12/10/2025 | $56.87 | $57.20 | $55.60 | $56.54 | 1.05M |
| 12/9/2025 | $56.82 | $58.25 | $56.64 | $57.16 | 410,050 |
| 12/8/2025 | $56.14 | $56.73 | $55.83 | $56.39 | 313,900 |
| 12/5/2025 | $56.40 | $56.79 | $55.60 | $55.83 | 631,200 |
| 12/4/2025 | $57.30 | $57.80 | $56.10 | $56.44 | 435,646 |
| 12/3/2025 | $56.50 | $57.69 | $56.33 | $57.41 | 422,727 |
| 12/2/2025 | $57.08 | $57.08 | $56.08 | $56.26 | 339,401 |
| 12/1/2025 | $56.06 | $57.16 | $55.86 | $56.99 | 363,500 |
| 11/28/2025 | $57.31 | $57.63 | $56.39 | $56.48 | 191,143 |
| 11/26/2025 | $56.25 | $57.89 | $56.25 | $57.31 | 482,945 |
| 11/25/2025 | $54.44 | $56.92 | $54.10 | $56.41 | 540,309 |
| 11/24/2025 | $53.71 | $54.96 | $53.41 | $53.79 | 754,423 |
| 11/21/2025 | $54.37 | $55.44 | $52.08 | $54.31 | 727,900 |
| 11/20/2025 | $55.86 | $56.82 | $55.00 | $55.02 | 528,242 |
| 11/19/2025 | $55.98 | $56.21 | $55.07 | $55.51 | 302,200 |
| 11/18/2025 | $55.21 | $55.97 | $55.03 | $55.64 | 346,439 |
| 11/17/2025 | $56.06 | $56.21 | $55.08 | $55.41 | 276,200 |
| 11/14/2025 | $55.76 | $56.40 | $55.55 | $56.20 | 285,924 |
| 11/13/2025 | $56.42 | $57.00 | $55.63 | $56.15 | 334,028 |
| 11/12/2025 | $57.14 | $57.84 | $56.39 | $56.39 | 374,422 |
| 11/11/2025 | $58.03 | $58.39 | $56.49 | $56.68 | 288,226 |
| 11/10/2025 | $58.26 | $58.43 | $57.66 | $58.25 | 544,541 |
| 11/7/2025 | $56.90 | $57.56 | $56.55 | $57.32 | 356,400 |
| 11/6/2025 | $57.25 | $57.72 | $55.80 | $56.66 | 533,700 |
| 11/5/2025 | $55.11 | $58.33 | $55.01 | $57.74 | 760,229 |
| 11/4/2025 | $54.39 | $55.37 | $53.93 | $55.12 | 444,600 |