NYSE:BKE | Historical Stock Price | BUCKLE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.61$4.80$14.29$42.52$126.50$376.351992-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.89$3.8984,335——
1992-12-30$3.80$3.8029,033——
1992-12-29$3.83$3.83159,683——
1992-12-28$3.69$3.6969,818——
1992-12-24$3.58$3.5820,047——
1992-12-23$3.58$3.5824,886——
1992-12-22$3.51$3.518,986——
1992-12-21$3.44$3.4425,577——
1992-12-18$3.51$3.5146,315——
1992-12-17$3.47$3.47873,071——
1992-12-16$3.47$3.4727,651——
1992-12-15$3.44$3.44212,219——
1992-12-14$3.36$3.3685,026——
1992-12-11$3.36$3.36855,789——
1992-12-10$3.33$3.331,383,226——
1992-12-09$3.33$3.33302,084——
1992-12-08$3.56$3.56224,662——
1992-12-07$3.65$3.6549,771——
1992-12-04$3.65$3.65223,279——
1992-12-03$3.54$3.54823,991——
1992-12-02$3.69$3.69315,218——
1992-12-01$3.69$3.69156,226——
1992-11-30$3.76$3.76182,495——
1992-11-27$3.76$3.764,839——
1992-11-25$3.76$3.7623,503——
1992-11-24$3.76$3.7675,348——
1992-11-23$3.62$3.62173,508——
1992-11-20$3.76$3.7622,812——
1992-11-19$3.91$3.91144,475——
1992-11-18$3.94$3.94114,059——
1992-11-17$3.98$3.9833,872——
1992-11-16$4.01$4.01204,615——
1992-11-13$3.98$3.9851,154——
1992-11-12$3.98$3.98309,688——
1992-11-11$3.80$3.80162,448——
1992-11-10$3.80$3.80540,571——
1992-11-09$3.91$3.9182,952——
1992-11-06$3.91$3.9171,892——
1992-11-05$3.80$3.80107,146——
1992-11-04$3.62$3.6229,725——
1992-11-03$3.65$3.6530,416——
1992-11-02$3.62$3.62154,844——
1992-10-30$3.62$3.6251,154——
1992-10-29$3.62$3.62248,856——
1992-10-28$3.51$3.5110,369——
1992-10-27$3.47$3.4796,777——
1992-10-26$3.51$3.5133,181——
1992-10-23$3.51$3.5137,328——
1992-10-22$3.47$3.47311,070——
1992-10-21$3.44$3.44221,206——
1992-10-20$3.40$3.40703,019——
1992-10-19$3.11$3.11208,763——
1992-10-16$3.11$3.116,913——
1992-10-15$3.04$3.0412,443——
1992-10-14$3.04$3.046,221——
1992-10-13$3.04$3.0413,825——
1992-10-12$3.11$3.11362,915——
1992-10-09$3.09$3.09442,411——
1992-10-08$2.95$2.95367,754——
1992-10-07$2.86$2.8650,463——
1992-10-06$2.86$2.8685,026——
1992-10-05$2.86$2.86280,655——
1992-10-02$3.00$3.00434,807——
1992-10-01$2.98$2.9828,342——
1992-09-30$3.06$3.06208,763——
1992-09-29$3.07$3.07215,675——
1992-09-28$3.04$3.0443,550——
1992-09-25$2.93$2.93342,869——
1992-09-24$3.11$3.11180,421——
1992-09-23$3.20$3.20208,763——
1992-09-22$3.29$3.29223,971——
1992-09-21$3.33$3.33197,703——
1992-09-18$3.33$3.33232,957——
1992-09-17$3.33$3.33727,213——
1992-09-16$3.07$3.07601,403——
1992-09-15$2.97$2.97217,749——
1992-09-14$2.97$2.9742,167——
1992-09-11$2.89$2.8923,503——
1992-09-10$2.91$2.91107,146——
1992-09-09$2.93$2.93756,938——
1992-09-08$2.75$2.75929,064——
1992-09-04$2.75$2.75526,746——
1992-09-03$2.75$2.75424,438——
1992-09-02$2.50$2.50167,287——
1992-09-01$2.42$2.4217,973——
1992-08-31$2.42$2.4242,859——
1992-08-28$2.35$2.3554,610——
1992-08-27$2.42$2.4211,752——
1992-08-26$2.42$2.428,295——
1992-08-25$2.42$2.4238,020——
1992-08-24$2.31$2.31102,999——
1992-08-21$2.46$2.46147,931——
1992-08-20$2.46$2.46136,180——
1992-08-19$2.46$2.46109,220——
1992-08-18$2.41$2.40345,634——
1992-08-17$2.37$2.37109,220——
1992-08-14$2.31$2.311,015,472——
1992-08-13$2.24$2.24192,172——
1992-08-12$2.17$2.1786,408——
1992-08-11$2.12$2.12324,896——
1992-08-10$2.35$2.3521,429——
1992-08-07$2.35$2.3528,342——
1992-08-06$2.24$2.2435,946——
1992-08-05$2.35$2.355,530——
1992-08-04$2.24$2.244,839——
1992-08-03$2.31$2.3129,725——
1992-07-31$2.31$2.3147,697——
1992-07-30$2.28$2.2816,590——
1992-07-29$2.35$2.35120,281——
1992-07-28$2.35$2.3590,556——
1992-07-27$2.31$2.31641,496——
1992-07-24$2.21$2.21120,972——
1992-07-23$2.17$2.172,765——
1992-07-22$2.21$2.21254,386——
1992-07-21$2.24$2.2484,335——
1992-07-20$2.21$2.2120,738——
1992-07-17$2.13$2.1373,966——
1992-07-16$2.21$2.2167,744——
1992-07-15$2.24$2.24541,262——
1992-07-14$1.99$1.9931,107——
1992-07-13$2.10$2.10251,621——
1992-07-10$1.95$1.9524,194——
1992-07-09$2.03$2.0329,033——
1992-07-08$1.95$1.9585,717——
1992-07-07$1.99$1.99150,696——
1992-07-06$2.03$2.03257,152——
1992-07-02$2.03$2.0389,865——
1992-07-01$1.92$1.92140,327——
1992-06-30$1.63$1.633,456——
1992-06-29$1.63$1.6338,020——
1992-06-26$1.72$1.72212,219——
1992-06-25$1.88$1.8856,684——
1992-06-24$1.77$1.777,604——
1992-06-23$1.77$1.7737,328——
1992-06-22$1.88$1.8822,812——
1992-06-19$1.81$1.81103,690——
1992-06-18$1.90$1.90425,821——
1992-06-17$1.92$1.9286,408——
1992-06-16$1.92$1.92212,219——
1992-06-15$1.92$1.922,765——
1992-06-12$1.92$1.9226,959——
1992-06-11$2.06$2.0618,664——
1992-06-10$2.06$2.06133,415——
1992-06-09$1.92$1.9246,315——
1992-06-08$1.88$1.8845,624——
1992-06-05$1.99$1.99110,603——
1992-06-04$1.93$1.93194,937——
1992-06-03$1.88$1.88272,359——
1992-06-02$2.03$2.03223,971——
1992-06-01$1.95$1.9561,523——
1992-05-29$2.03$2.03180,421——
1992-05-28$1.95$1.95150,005——
1992-05-27$1.95$1.9534,563——
1992-05-26$1.95$1.95254,386——
1992-05-22$1.97$1.97132,032——
1992-05-21$1.95$1.95223,279——
1992-05-20$2.06$2.06112,677——
1992-05-19$2.06$2.06142,401——
1992-05-18$2.03$2.03123,046——
1992-05-15$2.03$2.03107,838——
1992-05-14$2.03$2.031,694,297——
1992-05-13$2.03$2.03648,409——
1992-05-12$2.06$2.061,679,089——
1992-05-11$2.04$2.04560,618——
1992-05-08$1.99$1.994,119,954——