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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$2.57$2.5719,355——
1995-12-28$2.60$2.6013,825——
1995-12-27$2.57$2.5777,422——
1995-12-26$2.53$2.534,148——
1995-12-22$2.60$2.608,986——
1995-12-21$2.46$2.467,604——
1995-12-20$2.59$2.5922,121——
1995-12-19$2.46$2.4627,651——
1995-12-18$2.57$2.5713,134——
1995-12-15$2.50$2.502,765——
1995-12-14$2.60$2.606,913——
1995-12-13$2.46$2.4640,785——
1995-12-12$2.60$2.600——
1995-12-11$2.60$2.603,456——
1995-12-08$2.60$2.60691——
1995-12-07$2.50$2.5061,523——
1995-12-06$2.50$2.5013,134——
1995-12-05$2.55$2.5511,752——
1995-12-04$2.50$2.5049,080——
1995-12-01$2.51$2.5182,261——
1995-11-30$2.50$2.5039,402——
1995-11-29$2.50$2.508,986——
1995-11-28$2.51$2.5115,208——
1995-11-27$2.60$2.6021,429——
1995-11-24$2.53$2.530——
1995-11-22$2.53$2.5347,697——
1995-11-21$2.60$2.6022,812——
1995-11-20$2.50$2.500——
1995-11-17$2.50$2.503,456——
1995-11-16$2.60$2.605,530——
1995-11-15$2.50$2.509,678——
1995-11-14$2.64$2.643,456——
1995-11-13$2.53$2.536,913——
1995-11-10$2.68$2.6831,798——
1995-11-09$2.68$2.6896,777——
1995-11-08$2.57$2.57158,992——
1995-11-07$2.50$2.50119,589——
1995-11-06$2.35$2.351,383——
1995-11-03$2.35$2.353,456——
1995-11-02$2.50$2.5010,369——
1995-11-01$2.35$2.355,530——
1995-10-31$2.35$2.356,221——
1995-10-30$2.42$2.420——
1995-10-27$2.42$2.4233,872——
1995-10-26$2.39$2.395,530——
1995-10-25$2.35$2.3522,121——
1995-10-24$2.35$2.3511,060——
1995-10-23$2.35$2.356,913——
1995-10-20$2.35$2.3518,664——
1995-10-19$2.39$2.3933,872——
1995-10-18$2.53$2.5329,033——
1995-10-17$2.50$2.5010,369——
1995-10-16$2.50$2.5017,282——
1995-10-13$2.53$2.538,295——
1995-10-12$2.55$2.5585,026——
1995-10-11$2.60$2.609,678——
1995-10-10$2.53$2.5334,563——
1995-10-09$2.53$2.5392,630——
1995-10-06$2.53$2.530——
1995-10-05$2.53$2.5387,100——
1995-10-04$2.50$2.50691——
1995-10-03$2.57$2.5721,429——
1995-10-02$2.53$2.5370,509——
1995-09-29$2.50$2.5038,020——
1995-09-28$2.44$2.44154,844——
1995-09-27$2.42$2.4260,832——
1995-09-26$2.42$2.422,765——
1995-09-25$2.42$2.4210,369——
1995-09-22$2.42$2.4240,094——
1995-09-21$2.46$2.466,913——
1995-09-20$2.42$2.4224,194——
1995-09-19$2.42$2.4233,181——
1995-09-18$2.33$2.33138,945——
1995-09-15$2.37$2.3731,107——
1995-09-14$2.39$2.394,148——
1995-09-13$2.31$2.3149,080——
1995-09-12$2.39$2.398,295——
1995-09-11$2.35$2.356,913——
1995-09-08$2.35$2.3511,060——
1995-09-07$2.31$2.3113,825——
1995-09-06$2.31$2.313,456——
1995-09-05$2.31$2.313,456——
1995-09-01$2.35$2.3520,738——
1995-08-31$2.39$2.39109,220——
1995-08-30$2.50$2.5013,134——
1995-08-29$2.39$2.3989,865——
1995-08-28$2.42$2.42170,052——
1995-08-25$2.42$2.4217,973——
1995-08-24$2.42$2.4217,973——
1995-08-23$2.50$2.502,074——
1995-08-22$2.42$2.4219,355——
1995-08-21$2.46$2.4623,503——
1995-08-18$2.48$2.48145,166——
1995-08-17$2.35$2.35115,442——
1995-08-16$2.28$2.288,986——
1995-08-15$2.33$2.330——
1995-08-14$2.33$2.3333,181——
1995-08-11$2.31$2.3122,121——
1995-08-10$2.31$2.3180,187——
1995-08-09$2.28$2.281,383——
1995-08-08$2.21$2.2120,047——
1995-08-07$2.24$2.24129,958——
1995-08-04$2.42$2.4242,859——
1995-08-03$2.42$2.42110,603——
1995-08-02$2.59$2.59356,694——
1995-08-01$2.50$2.50127,884——
1995-07-31$2.42$2.4217,973——
1995-07-28$2.31$2.317,604——
1995-07-27$2.42$2.4218,664——
1995-07-26$2.31$2.31691——
1995-07-25$2.42$2.4222,121——
1995-07-24$2.41$2.4029,725——
1995-07-21$2.28$2.280——
1995-07-20$2.28$2.285,530——
1995-07-19$2.28$2.2888,482——
1995-07-18$2.53$2.5361,523——
1995-07-17$2.46$2.4623,503——
1995-07-14$2.50$2.5025,577——
1995-07-13$2.50$2.506,221——
1995-07-12$2.53$2.5316,590——
1995-07-11$2.53$2.5391,247——
1995-07-10$2.64$2.64300,010——
1995-07-07$2.64$2.64326,970——
1995-07-06$2.51$2.51115,442——
1995-07-05$2.35$2.355,530——
1995-07-03$2.31$2.312,074——
1995-06-30$2.26$2.26111,985——
1995-06-29$2.21$2.2133,181——
1995-06-28$2.19$2.1924,886——
1995-06-27$2.15$2.1558,758——
1995-06-26$2.15$2.152,765——
1995-06-23$2.19$2.1925,577——
1995-06-22$2.18$2.184,148——
1995-06-21$2.19$2.1943,550——
1995-06-20$2.17$2.1777,422——
1995-06-19$2.17$2.1731,107——
1995-06-16$2.21$2.2124,886——
1995-06-15$2.21$2.2118,664——
1995-06-14$2.21$2.2112,443——
1995-06-13$2.21$2.2145,624——
1995-06-12$2.22$2.22691——
1995-06-09$2.15$2.1590,556——
1995-06-08$2.21$2.2126,268——
1995-06-07$2.15$2.151,383——
1995-06-06$2.15$2.1588,482——
1995-06-05$2.15$2.158,986——
1995-06-02$2.15$2.1529,033——
1995-06-01$2.13$2.1329,033——
1995-05-31$2.21$2.21256,460——
1995-05-30$2.22$2.226,221——
1995-05-26$2.21$2.213,456——
1995-05-25$2.28$2.282,765——
1995-05-24$2.22$2.22558,544——
1995-05-23$2.28$2.28453,471——
1995-05-22$2.17$2.1726,959——
1995-05-19$2.21$2.210——
1995-05-18$2.21$2.2143,550——
1995-05-17$2.21$2.215,530——
1995-05-16$2.21$2.214,839——
1995-05-15$2.21$2.211,383——
1995-05-12$2.21$2.211,383——
1995-05-11$2.21$2.215,530——
1995-05-10$2.21$2.213,456——
1995-05-09$2.21$2.2187,100——
1995-05-08$2.28$2.28142,401——
1995-05-05$2.28$2.282,074——
1995-05-04$2.33$2.3331,107——
1995-05-03$2.28$2.2829,725——
1995-05-02$2.28$2.2824,194——
1995-05-01$2.30$2.3054,610——
1995-04-28$2.31$2.31150,696——
1995-04-27$2.24$2.2417,282——
1995-04-26$2.21$2.2133,181——
1995-04-25$2.26$2.2629,033——
1995-04-24$2.28$2.28205,998——
1995-04-21$2.17$2.1748,389——
1995-04-20$2.10$2.1053,228——
1995-04-19$2.06$2.0618,664——
1995-04-18$2.06$2.065,530——
1995-04-17$2.12$2.1240,785——
1995-04-13$2.13$2.1339,402——
1995-04-12$2.12$2.1273,966——
1995-04-11$2.03$2.031,383——
1995-04-10$2.06$2.0617,973——
1995-04-07$2.10$2.1044,241——
1995-04-06$2.10$2.1055,301——
1995-04-05$2.06$2.0614,517——
1995-04-04$1.99$1.994,148——
1995-04-03$2.06$2.0637,328——
1995-03-31$1.99$1.9922,812——
1995-03-30$2.01$2.016,221——
1995-03-29$2.01$2.0139,402——
1995-03-28$2.06$2.061,383——
1995-03-27$2.01$2.0135,255——
1995-03-24$2.03$2.0311,060——
1995-03-23$2.06$2.062,074——
1995-03-22$2.10$2.1011,752——
1995-03-21$2.06$2.0635,946——
1995-03-20$2.03$2.035,530——
1995-03-17$2.03$2.03691——
1995-03-16$2.03$2.0315,208——
1995-03-15$2.04$2.0431,798——
1995-03-14$1.99$1.997,604——
1995-03-13$1.99$1.999,678——
1995-03-10$2.04$2.04423,747——
1995-03-09$2.03$2.0311,060——
1995-03-08$2.03$2.0353,919——
1995-03-07$2.10$2.104,148——
1995-03-06$2.13$2.1396,086——
1995-03-03$2.13$2.131,383——
1995-03-02$2.10$2.106,913——
1995-03-01$2.13$2.1365,670——
1995-02-28$2.10$2.1013,134——
1995-02-27$2.10$2.1013,825——
1995-02-24$2.10$2.1022,812——
1995-02-23$2.06$2.0630,416——
1995-02-22$2.03$2.037,604——
1995-02-21$2.03$2.0351,845——
1995-02-17$2.06$2.0638,020——
1995-02-16$2.03$2.0330,416——
1995-02-15$2.10$2.107,604——
1995-02-14$2.04$2.0470,509——
1995-02-13$2.06$2.0623,503——
1995-02-10$2.10$2.1080,187——
1995-02-09$2.06$2.0611,060——
1995-02-08$2.06$2.066,913——
1995-02-07$2.17$2.1738,711——
1995-02-06$2.06$2.0611,752——
1995-02-03$2.15$2.1565,670——
1995-02-02$1.95$1.9524,886——
1995-02-01$1.99$1.9928,342——
1995-01-31$2.06$2.0613,134——
1995-01-30$1.99$1.992,074——
1995-01-27$1.99$1.9917,282——
1995-01-26$1.99$1.99691——
1995-01-25$2.04$2.048,986——
1995-01-24$2.06$2.0616,590——
1995-01-23$1.99$1.9914,517——
1995-01-20$1.99$1.998,986——
1995-01-19$1.99$1.9933,872——
1995-01-18$2.06$2.067,604——
1995-01-17$2.03$2.038,986——
1995-01-16$1.99$1.9923,503——
1995-01-13$1.99$1.9920,047——
1995-01-12$1.99$1.9931,798——
1995-01-11$2.03$2.0389,174——
1995-01-10$1.88$1.888,986——
1995-01-09$1.92$1.9247,006——
1995-01-06$1.95$1.9513,825——
1995-01-05$1.84$1.84457,619——
1995-01-04$1.56$1.5633,181——
1995-01-03$1.56$1.561,383——