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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.56$1.5620,047——
1994-12-29$1.56$1.5677,422——
1994-12-28$1.63$1.6378,804——
1994-12-27$1.59$1.5917,973——
1994-12-23$1.61$1.61494,256——
1994-12-22$1.60$1.60569,604——
1994-12-21$1.59$1.5973,274——
1994-12-20$1.54$1.54427,203——
1994-12-19$1.59$1.59259,225——
1994-12-16$1.70$1.7089,865——
1994-12-15$1.77$1.7742,167——
1994-12-14$1.77$1.7771,892——
1994-12-13$1.84$1.843,456——
1994-12-12$1.74$1.7435,255——
1994-12-09$1.84$1.8413,825——
1994-12-08$1.75$1.7522,121——
1994-12-07$1.77$1.7732,490——
1994-12-06$1.77$1.77114,750——
1994-12-05$1.77$1.7715,899——
1994-12-02$1.81$1.8184,335——
1994-12-01$1.84$1.8491,939——
1994-11-30$1.88$1.8817,973——
1994-11-29$1.84$1.8480,878——
1994-11-28$1.84$1.8460,140——
1994-11-25$1.81$1.816,913——
1994-11-23$1.74$1.7498,851——
1994-11-22$1.77$1.7723,503——
1994-11-21$1.83$1.8319,355——
1994-11-18$1.77$1.7739,402——
1994-11-17$1.81$1.81114,750——
1994-11-16$1.81$1.8138,711——
1994-11-15$1.84$1.8462,905——
1994-11-14$1.81$1.8144,932——
1994-11-11$1.77$1.7782,952——
1994-11-10$1.74$1.743,456——
1994-11-09$1.66$1.6690,556——
1994-11-08$1.74$1.7433,872——
1994-11-07$1.74$1.743,456——
1994-11-04$1.65$1.6523,503——
1994-11-03$1.74$1.7446,315——
1994-11-02$1.77$1.775,530——
1994-11-01$1.70$1.7047,006——
1994-10-31$1.70$1.7019,355——
1994-10-28$1.77$1.772,765——
1994-10-27$1.66$1.6676,731——
1994-10-26$1.74$1.7470,509——
1994-10-25$1.81$1.812,765——
1994-10-24$1.75$1.757,604——
1994-10-21$1.74$1.742,765——
1994-10-20$1.74$1.7467,744——
1994-10-19$1.81$1.8119,355——
1994-10-18$1.81$1.8196,777——
1994-10-17$1.77$1.7767,744——
1994-10-14$1.84$1.8455,301——
1994-10-13$1.84$1.842,765——
1994-10-12$1.84$1.841,383——
1994-10-11$1.84$1.8463,597——
1994-10-10$1.84$1.8413,134——
1994-10-07$1.84$1.846,221——
1994-10-06$1.88$1.8841,476——
1994-10-05$1.92$1.9294,704——
1994-10-04$1.95$1.9564,288——
1994-10-03$2.01$2.01231,575——
1994-09-30$1.99$1.994,148——
1994-09-29$1.99$1.991,383——
1994-09-28$1.99$1.9969,127——
1994-09-27$1.99$1.990——
1994-09-26$1.99$1.996,221——
1994-09-23$1.99$1.9913,134——
1994-09-22$1.99$1.994,839——
1994-09-21$2.01$2.01106,455——
1994-09-20$2.03$2.03691——
1994-09-19$2.03$2.0311,060——
1994-09-16$2.03$2.031,383——
1994-09-15$1.99$1.9911,060——
1994-09-14$1.99$1.999,678——
1994-09-13$1.99$1.992,765——
1994-09-12$2.10$2.106,221——
1994-09-09$2.03$2.0379,496——
1994-09-08$2.03$2.037,604——
1994-09-07$2.13$2.131,383——
1994-09-06$2.06$2.0617,282——
1994-09-02$2.06$2.0617,282——
1994-09-01$2.21$2.210——
1994-08-31$2.21$2.218,986——
1994-08-30$2.21$2.2142,167——
1994-08-29$2.10$2.10108,529——
1994-08-26$2.03$2.0310,369——
1994-08-25$2.03$2.0311,060——
1994-08-24$2.13$2.13691——
1994-08-23$2.03$2.037,604——
1994-08-22$1.99$1.99152,079——
1994-08-19$1.90$1.9011,060——
1994-08-18$1.99$1.994,148——
1994-08-17$1.99$1.9971,201——
1994-08-16$1.95$1.9548,389——
1994-08-15$1.88$1.886,913——
1994-08-12$1.92$1.9254,610——
1994-08-11$1.92$1.9262,214——
1994-08-10$1.95$1.956,221——
1994-08-09$1.95$1.9517,282——
1994-08-08$1.90$1.9011,060——
1994-08-05$1.93$1.9369,818——
1994-08-04$1.95$1.957,604——
1994-08-03$1.88$1.8851,154——
1994-08-02$1.93$1.9345,624——
1994-08-01$1.92$1.92226,044——
1994-07-29$1.84$1.844,839——
1994-07-28$1.84$1.841,383——
1994-07-27$1.81$1.81557,162——
1994-07-26$1.84$1.846,221——
1994-07-25$1.84$1.841,383——
1994-07-22$1.84$1.8426,268——
1994-07-21$1.81$1.8120,047——
1994-07-20$1.81$1.8120,047——
1994-07-19$1.74$1.7418,664——
1994-07-18$1.81$1.811,383——
1994-07-15$1.81$1.815,530——
1994-07-14$1.77$1.77749,334——
1994-07-13$1.79$1.7989,865——
1994-07-12$1.81$1.8181,570——
1994-07-11$1.77$1.7753,228——
1994-07-08$1.74$1.746,221——
1994-07-07$1.81$1.8147,006——
1994-07-06$1.88$1.8817,282——
1994-07-05$1.88$1.882,074——
1994-07-01$1.88$1.8820,738——
1994-06-30$1.83$1.8310,369——
1994-06-29$1.81$1.81162,448——
1994-06-28$1.88$1.88133,415——
1994-06-27$1.88$1.887,604——
1994-06-24$1.88$1.88172,126——
1994-06-23$1.97$1.9732,490——
1994-06-22$1.95$1.950——
1994-06-21$1.95$1.9524,886——
1994-06-20$1.95$1.95691——
1994-06-17$2.06$2.06691——
1994-06-16$2.06$2.0638,020——
1994-06-15$1.99$1.9944,932——
1994-06-14$1.99$1.9923,503——
1994-06-13$2.06$2.06163,139——
1994-06-10$2.04$2.043,456——
1994-06-09$1.99$1.994,148——
1994-06-08$2.03$2.039,678——
1994-06-07$2.10$2.105,530——
1994-06-06$2.03$2.038,295——
1994-06-03$1.95$1.9537,328——
1994-06-02$1.99$1.9960,140——
1994-06-01$2.21$2.212,765——
1994-05-31$2.17$2.1717,973——
1994-05-27$2.13$2.1314,517——
1994-05-26$2.21$2.210——
1994-05-25$2.21$2.2151,154——
1994-05-24$2.10$2.1025,577——
1994-05-23$2.12$2.129,678——
1994-05-20$2.06$2.068,986——
1994-05-19$2.13$2.1313,134——
1994-05-18$2.13$2.1335,946——
1994-05-17$2.05$2.050——
1994-05-16$2.05$2.05105,764——
1994-05-13$2.06$2.0631,798——
1994-05-12$2.06$2.0668,435——
1994-05-11$2.15$2.15228,118——
1994-05-10$2.31$2.3111,060——
1994-05-09$2.35$2.356,913——
1994-05-06$2.39$2.3935,255——
1994-05-05$2.46$2.46555,779——
1994-05-04$2.66$2.6620,738——
1994-05-03$2.60$2.6017,973——
1994-05-02$2.60$2.6020,738——
1994-04-29$2.71$2.716,913——
1994-04-28$2.68$2.6869,127——
1994-04-26$2.60$2.6022,121——
1994-04-25$2.64$2.6437,328——
1994-04-22$2.60$2.6015,899——
1994-04-21$2.68$2.6833,181——
1994-04-20$2.68$2.688,295——
1994-04-19$2.64$2.6470,509——
1994-04-18$2.68$2.6840,094——
1994-04-15$2.75$2.754,839——
1994-04-14$2.75$2.7556,684——
1994-04-13$2.64$2.6444,932——
1994-04-12$2.82$2.8222,812——
1994-04-11$2.71$2.7122,812——
1994-04-08$2.68$2.68100,234——
1994-04-07$2.71$2.7174,657——
1994-04-06$2.64$2.6413,825——
1994-04-05$2.64$2.64116,133——
1994-04-04$2.57$2.5739,402——
1994-03-31$2.68$2.6865,670——
1994-03-30$2.75$2.7514,517——
1994-03-29$2.75$2.7511,060——
1994-03-28$2.82$2.8220,738——
1994-03-25$2.82$2.8235,255——
1994-03-24$2.86$2.86380,197——
1994-03-23$2.93$2.93124,428——
1994-03-22$2.86$2.86376,050——
1994-03-21$2.82$2.82239,870——
1994-03-18$2.93$2.93270,977——
1994-03-17$2.89$2.89312,453——
1994-03-16$2.64$2.6429,033——
1994-03-15$2.59$2.5912,443——
1994-03-14$2.59$2.59244,017——
1994-03-11$2.50$2.5053,919——
1994-03-10$2.42$2.4225,577——
1994-03-09$2.39$2.3942,167——
1994-03-08$2.46$2.46129,267——
1994-03-07$2.42$2.423,456——
1994-03-04$2.44$2.44185,951——
1994-03-03$2.46$2.4642,167——
1994-03-02$2.28$2.285,530——
1994-03-01$2.35$2.3510,369——
1994-02-28$2.39$2.3925,577——
1994-02-25$2.28$2.281,383——
1994-02-24$2.28$2.289,678——
1994-02-23$2.31$2.3114,517——
1994-02-22$2.31$2.3114,517——
1994-02-18$2.31$2.3120,047——
1994-02-17$2.31$2.3182,261——
1994-02-16$2.24$2.2411,060——
1994-02-15$2.31$2.310——
1994-02-14$2.31$2.31691——
1994-02-11$2.31$2.3111,752——
1994-02-10$2.31$2.315,530——
1994-02-09$2.24$2.2494,704——
1994-02-08$2.28$2.2849,080——
1994-02-07$2.24$2.24133,415——
1994-02-04$2.35$2.35691——
1994-02-03$2.35$2.355,530——
1994-02-02$2.41$2.4013,134——
1994-02-01$2.39$2.3925,577——
1994-01-31$2.46$2.466,913——
1994-01-28$2.35$2.352,765——
1994-01-27$2.35$2.352,765——
1994-01-26$2.42$2.4212,443——
1994-01-25$2.42$2.4224,194——
1994-01-24$2.35$2.354,839——
1994-01-21$2.35$2.358,986——
1994-01-20$2.35$2.3542,859——
1994-01-19$2.35$2.3546,315——
1994-01-18$2.31$2.3115,208——
1994-01-17$2.31$2.311,383——
1994-01-14$2.37$2.37113,368——
1994-01-13$2.31$2.314,148——
1994-01-12$2.21$2.21201,850——
1994-01-11$2.24$2.24230,192——
1994-01-10$2.17$2.1771,892——
1994-01-07$2.19$2.19134,106——
1994-01-06$2.17$2.17252,313——
1994-01-05$2.26$2.2669,818——
1994-01-04$2.21$2.2111,752——
1994-01-03$2.26$2.2647,006——