Buckle Inc (BKE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -2.81068058623 | 49.81 | 52.68 | 47.03 | 617069 | 49.79529336 | CS |
| 4 | -1.785 | -3.55613108875 | 50.195 | 52.79 | 47.03 | 554544 | 50.65260422 | CS |
| 12 | 5.07 | 11.6982002769 | 43.34 | 54.25 | 42.01 | 449238 | 49.62993317 | CS |
| 26 | 8.05 | 19.9454905847 | 40.36 | 54.25 | 36.85 | 418513 | 45.69932396 | CS |
| 52 | 11.97 | 32.848518112 | 36.44 | 54.25 | 34.87 | 399439 | 41.99630871 | CS |
| 156 | 12.77 | 35.8305274972 | 35.64 | 54.25 | 26.5 | 450624 | 37.85510695 | CS |
| 260 | 22.99 | 90.4405979544 | 25.42 | 57.1 | 11.76 | 491001 | 34.70090606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 48.41 | 1.13 | 2.39 | 47.81 | 48.5 | 47.39 | 594443 |
| 1737070800 | 47.28 | -1.07 | -2.21 | 48.13 | 48.41 | 47.03 | 630777 |
| 1736984400 | 48.35 | -3.3 | -6.39 | 50 | 50 | 47.52 | 624562 |
| 1736898000 | 51.65 | 0.35 | 0.68 | 51.48 | 52.68 | 51.05 | 634625 |
| 1736811600 | 51.3 | 0.86 | 1.70 | 50.42 | 51.6 | 48.89 | 629710 |
| 1736552400 | 50.44 | 0.17 | 0.34 | 49.55 | 51.305 | 49.55 | 566203 |
| 1736379600 | 50.27 | -0.48 | -0.95 | 50.29 | 50.525 | 49.65 | 386793 |
| 1736293200 | 50.75 | -0.4 | -0.78 | 51.26 | 51.7 | 50.21 | 562619 |
| 1736206800 | 51.15 | -0.48 | -0.93 | 52.13 | 52.79 | 51 | 548551 |
| 1735947600 | 51.63 | 0.52 | 1.02 | 51.37 | 52.19 | 50.8 | 513248 |
| 1735861200 | 51.11 | 0.3 | 0.59 | 51.19 | 51.655 | 50.41 | 359578 |
| 1735688400 | 50.81 | -0.43 | -0.84 | 51.46 | 51.6 | 50.63 | 381645 |
| 1735602000 | 51.24 | -0.29 | -0.56 | 50.8 | 51.51 | 50.49 | 292023 |
| 1735342800 | 51.53 | -0.2 | -0.39 | 51.4 | 51.96 | 51.15 | 529071 |
| 1735256400 | 51.73 | 0.47 | 0.92 | 51.01 | 51.97 | 50.934 | 382931 |
| 1735077840 | 51.26 | 0.25 | 0.49 | 51.04 | 51.31 | 50.865 | 253689 |
| 1734997200 | 51.01 | 0.13 | 0.26 | 50.88 | 51.26 | 50.42 | 414168 |
| 1734738000 | 50.88 | 0.48 | 0.95 | 49.83 | 51.45 | 49.83 | 1808217 |
| 1734651600 | 50.4 | 0.76 | 1.53 | 50.36 | 50.975 | 50.12 | 504159 |
| 1734565200 | 49.64 | -2.14 | -4.13 | 51.97 | 52.05 | 49.21 | 467717 |
| 1734478800 | 51.78 | -0.75 | -1.43 | 52.38 | 52.64 | 50.58 | 573005 |
| 1734392400 | 52.53 | 0.35 | 0.67 | 52.17 | 52.59 | 51.77 | 399619 |
| 1734133200 | 52.18 | 0.72 | 1.40 | 51.82 | 52.2 | 51.22 | 244183 |
| 1734046800 | 51.46 | -1.36 | -2.57 | 52.58 | 52.83 | 51.33 | 340827 |
| 1733960400 | 52.82 | 0.37 | 0.71 | 52.55 | 53.5 | 51.9203 | 566286 |
| 1733874000 | 52.45 | -0.32 | -0.61 | 53.44 | 53.75 | 52.01 | 444607 |
| 1733787600 | 52.77 | -0.27 | -0.51 | 53.37 | 54.14 | 52.625 | 426616 |
| 1733528400 | 53.04 | 0.49 | 0.93 | 53.34 | 53.55 | 52.475 | 386357 |
| 1733442000 | 52.55 | -1.24 | -2.31 | 52.77 | 53.11 | 51.4 | 506143 |
| 1733355600 | 53.79 | 0.37 | 0.69 | 53.32 | 53.91 | 52.94 | 319517 |
| 1733269200 | 53.42 | -0.66 | -1.22 | 54.08 | 54.25 | 53.15 | 285087 |
| 1733182800 | 54.08 | 1.99 | 3.82 | 52.26 | 54.13 | 51.955 | 577852 |
| 1732917840 | 52.09 | 0.85 | 1.66 | 51.59 | 52.24 | 51.45 | 199199 |
| 1732750800 | 51.24 | -0.56 | -1.08 | 51.59 | 52.17 | 50.91 | 350597 |
| 1732664400 | 51.8 | 0.54 | 1.05 | 50.66 | 52.17 | 50.66 | 661874 |
| 1732578000 | 51.26 | 2.4 | 4.91 | 49.16 | 52.13 | 49.16 | 794113 |
| 1732318800 | 48.86 | 1.21 | 2.54 | 48 | 49.6999 | 46.53 | 721990 |
| 1732232400 | 47.65 | 0.43 | 0.91 | 47.25 | 47.7 | 46.77 | 402477 |
| 1732146000 | 47.22 | -0.03 | -0.06 | 46.92 | 47.3 | 46.1 | 295162 |
| 1732059600 | 47.25 | -0.53 | -1.11 | 47.11 | 47.46 | 46.39 | 268431 |
| 1731973200 | 47.78 | -0.14 | -0.29 | 48.29 | 48.65 | 47.61 | 372376 |
| 1731714000 | 47.92 | -0.82 | -1.68 | 49.06 | 49.06 | 47.74 | 278056 |
| 1731627600 | 48.74 | -0.06 | -0.12 | 48.86 | 49.78 | 48.61 | 350319 |
| 1731541200 | 48.8 | 1.19 | 2.50 | 48 | 49.65 | 48 | 545825 |
| 1731454800 | 47.61 | 2.47 | 5.47 | 45.97 | 48.08 | 45.8311 | 556628 |
| 1731368400 | 45.14 | -0.14 | -0.31 | 45.71 | 46.105 | 44.965 | 312106 |
| 1731109200 | 45.28 | -0.39 | -0.85 | 45.47 | 45.92 | 45.132 | 453128 |
| 1731022800 | 45.67 | 0.24 | 0.53 | 45.49 | 46.52 | 45.39 | 269786 |
| 1730936400 | 45.43 | 1.25 | 2.83 | 45.36 | 46.095 | 44.96 | 449797 |
| 1730850000 | 44.18 | 1.24 | 2.89 | 42.74 | 44.27 | 42.74 | 351032 |
| 1730763600 | 42.94 | 0.76 | 1.80 | 42.2 | 43.21 | 42.2 | 355685 |
| 1730500800 | 42.18 | -0.38 | -0.89 | 42.93 | 43.3 | 42.01 | 378331 |
| 1730414400 | 42.56 | -0.73 | -1.69 | 43.34 | 43.44 | 42.53 | 360889 |
| 1730328000 | 43.29 | 0.17 | 0.39 | 43.2 | 43.94 | 43.06 | 323575 |
| 1730241600 | 43.12 | 0.01 | 0.02 | 42.51 | 43.21 | 42.28 | 324363 |
| 1730155200 | 43.11 | 0.72 | 1.70 | 42.77 | 43.2 | 42.58 | 239668 |
| 1729896000 | 42.39 | -0.51 | -1.19 | 43.34 | 43.62 | 42.11 | 297746 |
| 1729809600 | 42.9 | 0.28 | 0.66 | 42.8 | 43.14 | 42.45 | 253390 |
| 1729723200 | 42.62 | -0.31 | -0.72 | 42.76 | 42.86 | 42.355 | 280413 |
| 1729636800 | 42.93 | -0.71 | -1.63 | 43.55 | 43.61 | 42.72 | 336401 |
| 1729550400 | 43.64 | -0.91 | -2.04 | 44.59 | 44.59 | 43.53 | 370952 |
| 1729291200 | 44.55 | 0.41 | 0.93 | 44.15 | 44.68 | 44.1269 | 351374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
