Buckle, Inc. (The) Common Stock (BKE)
45.97
-0.04 (-0.09%)
Buckle Inc is a retailer that specializes in offering a wide range of apparel, footwear, and accessories primarily targeted towards young adults
The company operates a chain of stores and an online platform, providing customers with a curated selection of brand-name and private-label merchandise. Known for its focus on customer service and fostering a community-oriented shopping experience, Buckle aims to create a welcoming atmosphere where shoppers can find stylish clothing and personalized fashion advice. The company emphasizes denim and casual wear, catering to diverse styles while maintaining a strong commitment to quality and trend responsiveness.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 46.66 | 46.77 | 45.95 | 46.01 | 338,293 | 46.01 |
| 2/03/2025 | 46.62 | 47.27 | 46.23 | 46.77 | 357,011 | 46.77 |
| 1/31/2025 | 48.42 | 48.48 | 47.53 | 47.61 | 384,438 | 47.61 |
| 1/30/2025 | 48.32 | 48.70 | 48.00 | 48.62 | 374,559 | 48.62 |
| 1/29/2025 | 47.90 | 48.71 | 47.66 | 47.85 | 338,045 | 47.85 |
| 1/28/2025 | 47.10 | 48.25 | 46.73 | 48.12 | 409,157 | 48.12 |
| 1/27/2025 | 47.88 | 47.97 | 46.73 | 47.11 | 419,529 | 47.11 |
| 1/24/2025 | 47.93 | 48.02 | 47.45 | 47.83 | 312,026 | 47.83 |
| 1/23/2025 | 47.89 | 48.72 | 47.76 | 48.24 | 347,618 | 48.24 |
| 1/22/2025 | 48.71 | 48.85 | 47.66 | 48.01 | 456,831 | 48.01 |
| 1/21/2025 | 48.62 | 49.10 | 48.21 | 48.79 | 530,369 | 48.79 |
| 1/17/2025 | 47.81 | 48.50 | 47.39 | 48.41 | 594,443 | 48.41 |
| 1/16/2025 | 48.13 | 48.41 | 47.03 | 47.28 | 630,778 | 47.28 |
| 1/15/2025 | 50.00 | 50.00 | 47.52 | 48.35 | 624,562 | 48.35 |
| 1/14/2025 | 51.48 | 52.68 | 51.05 | 51.65 | 634,725 | 48.80 |
| 1/13/2025 | 50.42 | 51.60 | 48.89 | 51.30 | 629,610 | 48.47 |
| 1/10/2025 | 49.63 | 51.30 | 49.63 | 50.44 | 566,204 | 47.66 |
| 1/08/2025 | 50.29 | 50.52 | 49.65 | 50.27 | 386,793 | 47.50 |
| 1/07/2025 | 51.26 | 51.48 | 50.21 | 50.75 | 562,619 | 47.95 |
| 1/06/2025 | 52.13 | 52.79 | 51.00 | 51.15 | 548,599 | 48.33 |
| 1/03/2025 | 51.37 | 52.19 | 50.80 | 51.63 | 513,248 | 48.78 |
| 1/02/2025 | 51.19 | 51.66 | 50.41 | 51.11 | 359,575 | 48.29 |
| 12/31/2024 | 51.24 | 0.00 | 51.24 | 50.81 | 0 | 48.01 |
| 12/30/2024 | 50.80 | 51.51 | 50.49 | 51.24 | 293,118 | 48.41 |
| 12/27/2024 | 51.40 | 51.96 | 51.15 | 51.53 | 532,658 | 48.69 |
| 12/26/2024 | 51.01 | 51.97 | 50.93 | 51.73 | 382,931 | 48.88 |
| 12/24/2024 | 51.04 | 51.31 | 50.88 | 51.26 | 253,689 | 48.43 |
| 12/23/2024 | 50.88 | 51.26 | 50.42 | 51.01 | 414,712 | 48.20 |
| 12/20/2024 | 49.83 | 51.45 | 49.83 | 50.88 | 1,811,276 | 48.07 |
| 12/19/2024 | 50.36 | 50.98 | 50.12 | 50.59 | 323,054 | 47.80 |
| 12/18/2024 | 51.97 | 52.02 | 49.21 | 49.64 | 467,717 | 46.90 |
| 12/17/2024 | 52.38 | 52.64 | 50.58 | 51.78 | 573,005 | 48.92 |
| 12/16/2024 | 52.17 | 52.59 | 51.77 | 52.53 | 400,292 | 49.63 |
| 12/13/2024 | 51.82 | 52.20 | 51.22 | 52.18 | 244,183 | 49.30 |
| 12/12/2024 | 52.58 | 52.83 | 51.33 | 51.46 | 340,827 | 48.62 |
| 12/11/2024 | 52.55 | 53.50 | 51.92 | 52.82 | 566,286 | 49.91 |
| 12/10/2024 | 53.44 | 53.75 | 52.01 | 52.45 | 444,607 | 49.56 |
| 12/09/2024 | 53.37 | 54.14 | 52.63 | 52.77 | 426,616 | 49.86 |
| 12/06/2024 | 53.34 | 53.55 | 52.48 | 53.04 | 386,357 | 50.11 |
| 12/05/2024 | 52.77 | 53.11 | 51.40 | 52.55 | 506,143 | 49.65 |
| 12/04/2024 | 53.32 | 53.91 | 52.94 | 53.79 | 319,517 | 50.82 |
| 12/03/2024 | 54.08 | 54.25 | 53.15 | 53.42 | 285,087 | 50.47 |
| 12/02/2024 | 52.26 | 54.13 | 51.95 | 54.08 | 577,852 | 51.10 |
| 11/29/2024 | 51.59 | 52.24 | 51.45 | 52.09 | 199,199 | 49.22 |
| 11/27/2024 | 51.59 | 52.17 | 50.91 | 51.24 | 350,664 | 48.41 |
| 11/26/2024 | 50.66 | 52.17 | 50.66 | 51.80 | 661,874 | 48.94 |
| 11/25/2024 | 49.16 | 52.13 | 49.16 | 51.26 | 804,535 | 48.43 |
| 11/22/2024 | 48.67 | 49.70 | 46.53 | 48.86 | 721,994 | 46.16 |
| 11/21/2024 | 47.25 | 47.70 | 46.77 | 47.65 | 401,569 | 45.02 |
| 11/20/2024 | 46.92 | 47.30 | 46.10 | 47.22 | 295,162 | 44.61 |
| 11/19/2024 | 47.11 | 47.46 | 46.39 | 47.25 | 268,431 | 44.64 |
| 11/18/2024 | 48.29 | 48.65 | 47.61 | 47.78 | 372,376 | 45.14 |
| 11/15/2024 | 49.06 | 49.06 | 47.74 | 47.92 | 278,056 | 45.28 |
| 11/14/2024 | 49.18 | 49.78 | 48.61 | 48.74 | 350,319 | 46.05 |
| 11/13/2024 | 48.15 | 49.65 | 48.04 | 48.80 | 545,825 | 46.11 |
| 11/12/2024 | 45.97 | 48.08 | 45.83 | 47.61 | 556,627 | 44.98 |
| 11/11/2024 | 45.71 | 46.10 | 44.97 | 45.14 | 312,106 | 42.65 |
| 11/08/2024 | 45.47 | 45.92 | 45.13 | 45.28 | 453,131 | 42.78 |
| 11/07/2024 | 45.49 | 46.52 | 45.39 | 45.67 | 269,786 | 43.15 |
| 11/06/2024 | 45.36 | 46.09 | 44.96 | 45.43 | 461,020 | 42.92 |
| 11/05/2024 | 42.74 | 44.27 | 42.74 | 44.18 | 351,032 | 41.74 |