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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.59$83.53435,447——
2012-12-28$41.89$80.28289,923——
2012-12-27$42.24$80.95324,435——
2012-12-26$42.44$81.33326,688——
2012-12-24$42.99$82.39174,609——
2012-12-21$42.96$82.34642,828——
2012-12-20$42.94$82.28295,248——
2012-12-19$42.95$82.30202,874——
2012-12-18$43.18$82.75437,188——
2012-12-17$42.53$81.49229,501——
2012-12-14$41.98$80.45486,960——
2012-12-13$41.01$78.59198,163——
2012-12-12$41.02$78.61388,134——
2012-12-11$41.50$79.53282,652——
2012-12-10$41.11$78.78930,497——
2012-12-07$43.33$83.03497,098——
2012-12-06$42.95$82.32296,067——
2012-12-05$42.92$82.24666,279——
2012-12-04$49.32$85.72512,460——
2012-12-03$49.08$85.30448,556——
2012-11-30$49.95$86.81343,586——
2012-11-29$49.96$86.83461,050——
2012-11-28$49.72$86.42317,369——
2012-11-27$49.08$85.30512,972——
2012-11-26$48.61$84.48278,760——
2012-11-23$49.20$85.52123,404——
2012-11-21$48.59$84.45204,922——
2012-11-20$48.67$84.59312,965——
2012-11-19$47.85$83.16411,688——
2012-11-16$46.93$81.57662,388——
2012-11-15$47.30$82.21664,129——
2012-11-14$46.62$81.02534,375——
2012-11-13$46.56$80.92478,767——
2012-11-12$45.91$79.80326,688——
2012-11-09$46.56$80.92409,538——
2012-11-08$45.54$79.16357,104——
2012-11-07$47.22$82.071,123,847——
2012-11-06$46.50$80.82424,285——
2012-11-05$45.97$79.90511,128——
2012-11-02$45.89$79.77235,031——
2012-11-01$46.37$80.60500,068——
2012-10-31$44.11$76.66466,785——
2012-10-26$43.01$74.76197,754——
2012-10-25$43.03$74.79333,549——
2012-10-24$42.49$73.84231,856——
2012-10-23$42.47$73.81350,447——
2012-10-22$42.56$73.98219,669——
2012-10-19$42.73$74.27382,501——
2012-10-18$44.28$76.97117,976——
2012-10-17$44.19$76.81109,374——
2012-10-16$44.58$77.48151,874——
2012-10-15$44.06$76.58103,537——
2012-10-12$43.47$75.56159,043——
2012-10-11$43.43$75.4999,235——
2012-10-10$43.68$75.57153,922——
2012-10-09$43.57$75.39202,669——
2012-10-08$43.97$76.0895,344——
2012-10-05$43.64$75.51326,381——
2012-10-04$43.66$75.54455,827——
2012-10-03$45.12$78.07139,073——
2012-10-02$44.91$77.70255,308——
2012-10-01$44.96$77.79232,573——
2012-09-28$44.36$76.76206,971——
2012-09-27$44.30$76.66186,796——
2012-09-26$44.08$76.27161,193——
2012-09-25$44.19$76.45261,453——
2012-09-24$44.20$76.49198,266——
2012-09-21$45.21$78.23356,284——
2012-09-20$45.03$77.92139,585——
2012-09-19$45.18$78.18193,248——
2012-09-18$45.32$78.41253,362——
2012-09-17$46.45$80.37211,477——
2012-09-14$46.48$80.42668,840——
2012-09-13$44.51$77.01289,103——
2012-09-12$43.84$75.86229,296——
2012-09-11$43.35$75.00210,453——
2012-09-10$43.78$75.74135,898——
2012-09-07$43.55$75.35332,423——
2012-09-06$43.78$75.74336,417——
2012-09-05$43.32$74.95269,031——
2012-09-04$43.92$76.00490,032——
2012-08-31$44.47$76.94267,393——
2012-08-30$45.19$78.191,179,661——
2012-08-29$42.18$72.99328,736——
2012-08-28$42.24$73.09204,103——
2012-08-27$42.35$73.28244,453——
2012-08-24$42.17$72.97166,621——
2012-08-23$42.00$72.67214,447——
2012-08-22$41.99$72.65325,459——
2012-08-21$42.13$72.90336,314——
2012-08-20$41.42$71.67347,272——
2012-08-17$40.98$70.91371,953——
2012-08-16$40.67$70.37722,195——
2012-08-15$39.09$67.63442,718——
2012-08-14$38.97$67.43459,514——
2012-08-13$37.57$65.01372,158——
2012-08-10$37.68$65.20336,110——
2012-08-09$37.94$65.64197,856——
2012-08-08$38.26$66.20462,279——
2012-08-07$37.73$65.28582,201——
2012-08-06$36.66$63.43559,056——
2012-08-03$36.45$63.07361,098——
2012-08-02$36.22$62.67703,966——
2012-08-01$36.24$62.70559,466——
2012-07-31$37.76$65.34264,320——
2012-07-30$37.77$65.35230,218——
2012-07-27$38.58$66.75310,712——
2012-07-26$37.70$65.23234,314——
2012-07-25$37.33$64.59372,465——
2012-07-24$38.17$66.05280,399——
2012-07-23$38.54$66.69315,218——
2012-07-20$39.15$67.73190,585——
2012-07-19$39.50$68.34260,941——
2012-07-18$39.08$67.62205,844——
2012-07-17$38.18$66.06200,519——
2012-07-16$37.94$65.64280,296——
2012-07-13$39.42$68.21519,628——
2012-07-12$37.40$64.71409,230——
2012-07-11$36.99$64.00375,742——
2012-07-10$38.38$66.06642,520——
2012-07-09$37.55$64.65523,418——
2012-07-06$37.56$64.67360,586——
2012-07-05$37.59$64.721,004,232——
2012-07-03$38.74$66.68302,110——
2012-07-02$38.89$66.95482,146——
2012-06-29$38.64$66.52566,327——
2012-06-28$37.09$63.84335,393——
2012-06-27$37.30$64.21272,308——
2012-06-26$36.94$63.59262,784——
2012-06-25$36.70$63.17321,772——
2012-06-22$37.41$64.40344,917——
2012-06-21$37.21$64.06553,014——
2012-06-20$37.57$64.68455,008——
2012-06-19$37.04$63.76388,134——
2012-06-18$37.02$63.73357,513——
2012-06-15$36.79$63.34583,635——
2012-06-14$36.47$62.78267,290——
2012-06-13$35.90$61.81549,942——
2012-06-12$36.88$63.491,048,474——
2012-06-11$36.56$62.94562,641——
2012-06-08$37.08$63.83792,653——
2012-06-07$36.98$63.66639,960——
2012-06-06$38.58$66.42534,580——
2012-06-05$37.71$64.92403,598——
2012-06-04$37.11$63.88659,008——
2012-06-01$36.36$62.601,024,407——
2012-05-31$38.22$65.792,010,923——
2012-05-30$41.59$71.59320,851——
2012-05-29$42.60$73.34327,712——
2012-05-25$42.16$72.58194,886——
2012-05-24$42.09$72.45280,706——
2012-05-23$42.21$72.67458,797——
2012-05-22$41.19$70.90394,688——
2012-05-21$41.20$70.92555,574——
2012-05-18$40.60$69.89817,334——
2012-05-17$41.85$72.051,569,740——
2012-05-16$40.67$70.011,070,697——
2012-05-15$41.16$70.85326,278——
2012-05-14$40.67$70.01383,628——
2012-05-11$41.19$70.90628,183——
2012-05-10$41.86$72.06401,754——
2012-05-09$41.70$71.78409,845——
2012-05-08$41.13$70.80589,062——
2012-05-07$41.70$71.78535,297——
2012-05-04$42.26$72.75546,665——
2012-05-03$42.81$73.691,285,041——
2012-05-02$46.26$79.63793,063——
2012-05-01$45.14$77.71391,718——
2012-04-30$45.09$77.63303,134——
2012-04-27$45.61$78.52315,218——
2012-04-26$45.38$78.11486,550——
2012-04-25$44.60$76.77416,297——
2012-04-24$43.73$75.27426,026——
2012-04-23$44.02$75.78479,791——
2012-04-20$44.34$76.33397,248——
2012-04-19$44.33$76.32470,369——
2012-04-18$44.53$76.65480,303——
2012-04-17$44.25$76.18708,370——
2012-04-16$44.27$76.22438,929——
2012-04-13$43.38$74.69385,266——
2012-04-12$44.16$76.01430,122——
2012-04-11$43.60$75.06513,279——
2012-04-10$43.44$74.45721,888——
2012-04-09$45.06$77.23640,984——
2012-04-05$44.67$76.561,452,686——
2012-04-04$47.90$82.08470,267——
2012-04-03$48.09$82.42475,797——
2012-04-02$47.41$81.24454,905——
2012-03-30$46.77$80.16472,315——
2012-03-29$47.40$81.23459,411——
2012-03-28$47.34$81.13338,567——
2012-03-27$47.39$81.21319,724——
2012-03-26$47.97$82.21547,791——
2012-03-23$47.55$81.50226,224——
2012-03-22$47.55$81.50259,302——
2012-03-21$47.46$81.33312,453——
2012-03-20$47.31$81.08259,302——
2012-03-19$47.13$80.78405,851——
2012-03-16$47.30$81.06396,839——
2012-03-15$47.70$81.75424,592——
2012-03-14$47.81$81.93539,393——
2012-03-13$48.27$82.72527,002——
2012-03-12$47.96$82.20331,501——
2012-03-09$48.39$82.93763,569——
2012-03-08$47.40$81.23697,617——
2012-03-07$46.75$80.12537,653——
2012-03-06$45.85$78.58323,820——
2012-03-05$46.22$79.20448,146——
2012-03-02$46.39$79.50387,622——
2012-03-01$46.88$80.341,880,350——
2012-02-29$43.86$75.17470,574——
2012-02-28$43.94$75.30362,736——
2012-02-27$43.13$73.91294,531——
2012-02-24$42.37$72.61432,477——
2012-02-23$42.80$73.35986,208——
2012-02-22$44.03$75.45431,965——
2012-02-21$43.76$74.99253,670——
2012-02-17$44.63$76.49195,398——
2012-02-16$44.20$75.76170,717——
2012-02-15$43.45$74.47236,567——
2012-02-14$43.96$75.34158,019——
2012-02-13$43.41$74.40228,989——
2012-02-10$42.86$73.45403,393——
2012-02-09$43.76$74.99256,025——
2012-02-08$43.89$75.22196,115——
2012-02-07$44.00$75.40250,905——
2012-02-06$43.78$75.02192,940——
2012-02-03$43.82$75.10632,894——
2012-02-02$42.97$73.65420,086——
2012-02-01$42.78$73.31407,182——
2012-01-31$42.60$73.01342,254——
2012-01-30$42.34$72.56336,826——
2012-01-27$42.33$72.54385,062——
2012-01-26$41.68$71.42202,465——
2012-01-25$42.28$72.46316,754——
2012-01-24$42.02$72.01248,139——
2012-01-23$41.26$70.70191,404——
2012-01-20$41.23$70.65240,561——
2012-01-19$42.02$72.01152,693——
2012-01-18$41.64$71.35327,917——
2012-01-17$40.18$68.86302,929——
2012-01-13$40.55$69.50242,712——
2012-01-12$40.39$69.21271,796——
2012-01-11$40.11$68.74228,579——
2012-01-10$40.60$69.25203,284——
2012-01-09$40.52$69.11268,826——
2012-01-06$40.49$69.06274,459——
2012-01-05$40.94$69.83506,008——
2012-01-04$39.52$67.40287,362——
2012-01-03$39.31$67.05399,297——