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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$51.32$99.51123,199——
2013-12-30$51.45$99.76159,452——
2013-12-27$51.15$99.17179,013——
2013-12-26$51.05$98.98179,730——
2013-12-24$50.37$97.6689,916——
2013-12-23$49.95$96.84215,368——
2013-12-20$49.76$96.48373,182——
2013-12-19$49.32$95.63202,772——
2013-12-18$49.67$96.31357,718——
2013-12-17$49.21$95.42196,934——
2013-12-16$49.34$95.67268,417——
2013-12-13$48.82$94.67432,375——
2013-12-12$48.88$94.78553,833——
2013-12-11$49.27$95.54269,338——
2013-12-10$48.75$94.51507,442——
2013-12-09$49.39$95.76236,567——
2013-12-06$50.03$97.01286,646——
2013-12-05$49.75$96.46191,199——
2013-12-04$50.14$97.22221,206——
2013-12-03$50.65$98.21181,675——
2013-12-02$50.84$98.58207,790——
2013-11-29$51.81$100.46109,067——
2013-11-27$51.96$100.74155,049——
2013-11-26$51.62$100.08183,519——
2013-11-25$51.21$99.29270,874——
2013-11-22$50.83$98.57259,712——
2013-11-21$51.07$99.02458,080——
2013-11-20$51.23$99.32331,911——
2013-11-19$51.28$99.44237,591——
2013-11-18$51.37$99.61207,175——
2013-11-15$51.06$99.00138,970——
2013-11-14$50.83$98.55138,151——
2013-11-13$50.31$97.54260,224——
2013-11-12$50.54$98.00357,411——
2013-11-11$50.90$98.70464,634——
2013-11-08$49.66$96.29256,332——
2013-11-07$48.23$93.51518,809——
2013-11-06$47.35$91.81277,838——
2013-11-05$48.29$93.62244,350——
2013-11-04$48.55$94.14211,886——
2013-11-01$47.69$92.47274,152——
2013-10-31$47.79$92.66154,946——
2013-10-30$48.01$93.09174,814——
2013-10-29$47.91$92.89249,676——
2013-10-28$47.81$92.70354,134——
2013-10-25$46.24$89.65243,736——
2013-10-24$46.22$89.61477,333——
2013-10-23$46.86$90.86279,374——
2013-10-22$46.38$89.93371,851——
2013-10-21$45.63$88.47348,296——
2013-10-18$46.31$89.80552,707——
2013-10-17$46.49$90.14293,917——
2013-10-16$46.67$90.48262,989——
2013-10-15$46.52$90.20310,610——
2013-10-14$46.53$90.22267,290——
2013-10-11$46.18$89.53514,508——
2013-10-10$46.06$89.311,326,722——
2013-10-09$50.64$97.81352,188——
2013-10-08$50.71$97.94393,152——
2013-10-07$51.00$98.51171,434——
2013-10-04$52.18$100.79144,091——
2013-10-03$52.28$100.98155,151——
2013-10-02$53.15$102.66147,061——
2013-10-01$53.21$102.77220,386——
2013-09-30$52.78$101.94144,091——
2013-09-27$52.42$101.2486,741——
2013-09-26$52.27$100.9690,838——
2013-09-25$51.97$100.37180,344——
2013-09-24$52.53$101.47160,067——
2013-09-23$52.35$101.11192,326——
2013-09-20$52.34$101.09261,146——
2013-09-19$52.63$101.66166,211——
2013-09-18$52.49$101.39229,808——
2013-09-17$52.45$101.30187,718——
2013-09-16$52.22$100.86184,236——
2013-09-13$52.09$100.62266,676——
2013-09-12$50.99$98.49216,290——
2013-09-11$51.99$100.41158,326——
2013-09-10$51.98$100.39237,284——
2013-09-09$51.40$99.28145,115——
2013-09-06$50.47$97.4992,169——
2013-09-05$50.48$97.51151,874——
2013-09-04$51.10$98.70227,248——
2013-09-03$50.72$97.96117,157——
2013-08-30$50.56$97.66161,808——
2013-08-29$51.04$98.58143,988——
2013-08-28$50.51$97.56167,338——
2013-08-27$50.39$97.32310,814——
2013-08-26$50.91$98.34144,808——
2013-08-23$51.25$99.00218,133——
2013-08-22$51.15$98.79407,387——
2013-08-21$51.78$100.02262,579——
2013-08-20$52.57$101.54213,115——
2013-08-19$51.01$98.5393,398——
2013-08-16$51.53$99.52129,344——
2013-08-15$51.94$100.32120,025——
2013-08-14$53.00$102.37186,489——
2013-08-13$53.58$103.4988,994——
2013-08-12$53.50$103.33163,549——
2013-08-09$52.95$102.28169,181——
2013-08-08$52.86$102.09206,561——
2013-08-07$52.52$101.45192,224——
2013-08-06$53.53$103.39392,742——
2013-08-05$55.32$106.84339,387——
2013-08-02$55.72$107.62198,368——
2013-08-01$55.64$107.47120,537——
2013-07-31$54.66$105.58206,254——
2013-07-30$54.96$106.14119,717——
2013-07-29$54.89$106.01140,097——
2013-07-26$54.49$105.2483,464——
2013-07-25$54.39$105.05225,200——
2013-07-24$54.26$104.81118,181——
2013-07-23$54.98$106.18139,380——
2013-07-22$55.09$106.41218,645——
2013-07-19$54.47$105.20130,573——
2013-07-18$54.55$105.35232,061——
2013-07-17$53.47$103.28117,259——
2013-07-16$53.47$103.28157,814——
2013-07-15$53.94$104.18108,862——
2013-07-12$53.59$103.50269,133——
2013-07-11$54.48$105.22373,387——
2013-07-10$53.67$103.28204,001——
2013-07-09$53.30$102.56214,139——
2013-07-08$53.29$102.55157,097——
2013-07-05$52.84$101.68155,254——
2013-07-03$51.61$99.3155,609——
2013-07-02$51.86$99.80130,163——
2013-07-01$51.66$99.41226,019——
2013-06-28$50.80$97.75373,284——
2013-06-27$50.70$97.57263,399——
2013-06-26$50.33$96.85163,446——
2013-06-25$50.37$96.93141,735——
2013-06-24$49.75$95.74268,007——
2013-06-21$50.71$97.58330,272——
2013-06-20$50.54$97.26292,483——
2013-06-19$51.69$99.48234,416——
2013-06-18$52.24$100.53317,881——
2013-06-17$52.22$100.50245,579——
2013-06-14$52.65$101.32169,181——
2013-06-13$53.54$103.03292,278——
2013-06-12$53.46$102.88137,741——
2013-06-11$53.68$103.3091,350——
2013-06-10$54.40$104.69158,326——
2013-06-07$53.90$103.73233,495——
2013-06-06$53.75$103.45219,260——
2013-06-05$52.59$101.21213,218——
2013-06-04$53.14$102.26185,669——
2013-06-03$52.86$101.72302,724——
2013-05-31$52.22$100.50172,766——
2013-05-30$52.15$100.37142,043——
2013-05-29$52.00$100.06194,374——
2013-05-28$52.99$101.98431,658——
2013-05-24$52.78$101.57469,140——
2013-05-23$54.12$104.141,037,413——
2013-05-22$55.80$107.37605,038——
2013-05-21$55.17$106.17450,911——
2013-05-20$54.50$104.88243,429——
2013-05-17$53.10$102.19179,320——
2013-05-16$52.18$100.42212,706——
2013-05-15$52.52$101.08191,609——
2013-05-14$52.49$101.02313,784——
2013-05-13$51.14$98.41214,549——
2013-05-10$51.35$98.82378,200——
2013-05-09$50.11$96.44432,477——
2013-05-08$49.13$94.54243,838——
2013-05-07$48.59$93.51405,236——
2013-05-06$47.94$92.27232,471——
2013-05-03$47.94$92.27359,254——
2013-05-02$46.00$88.53355,670——
2013-05-01$45.93$88.40192,428——
2013-04-30$47.41$91.2377,627——
2013-04-29$46.74$89.95134,976——
2013-04-26$46.89$90.24107,838——
2013-04-25$47.33$91.08251,314——
2013-04-24$45.67$87.89142,657——
2013-04-23$45.90$88.34186,693——
2013-04-22$45.18$86.95140,916——
2013-04-19$45.18$86.95140,609——
2013-04-18$44.44$85.52360,586——
2013-04-17$44.95$86.50142,350——
2013-04-16$45.80$88.13186,386——
2013-04-15$45.19$86.97271,182——
2013-04-12$47.03$90.50125,452——
2013-04-11$47.66$91.72387,519——
2013-04-10$46.64$89.37239,332——
2013-04-09$45.60$87.39191,814——
2013-04-08$45.84$87.84191,199——
2013-04-05$45.87$87.91121,151——
2013-04-04$46.46$89.04283,778——
2013-04-03$44.84$85.93246,808——
2013-04-02$45.21$86.64279,682——
2013-04-01$44.93$86.10257,356——
2013-03-28$45.55$87.30291,459——
2013-03-27$45.57$87.33373,284——
2013-03-26$45.83$87.82237,591——
2013-03-25$46.23$88.59228,477——
2013-03-22$46.62$89.34188,844——
2013-03-21$47.02$90.10172,254——
2013-03-20$47.34$90.72230,013——
2013-03-19$46.27$88.66315,218——
2013-03-18$47.19$90.44245,989——
2013-03-15$47.73$91.47554,345——
2013-03-14$47.59$91.21540,622——
2013-03-13$46.16$88.46305,591——
2013-03-12$45.07$86.38254,898——
2013-03-11$45.75$87.67386,188——
2013-03-08$45.14$86.51235,748——
2013-03-07$43.83$84.00218,850——
2013-03-06$43.40$83.18164,061——
2013-03-05$43.84$84.02261,453——
2013-03-04$43.34$83.05359,766——
2013-03-01$43.50$83.37241,483——
2013-02-28$43.76$83.85248,549——
2013-02-27$43.17$82.73167,133——
2013-02-26$42.47$81.38266,471——
2013-02-25$42.15$80.78335,188——
2013-02-22$43.13$82.65424,182——
2013-02-21$42.87$82.15400,218——
2013-02-20$43.63$83.61437,700——
2013-02-19$44.68$85.63296,477——
2013-02-15$43.37$83.12435,243——
2013-02-14$43.97$84.26208,814——
2013-02-13$44.16$84.62215,368——
2013-02-12$44.15$84.60189,663——
2013-02-11$44.17$84.64306,103——
2013-02-08$44.33$84.96159,555——
2013-02-07$44.08$84.47958,558——
2013-02-06$45.23$86.68281,320——
2013-02-05$45.70$87.58230,627——
2013-02-04$45.16$86.55300,573——
2013-02-01$45.92$88.01288,694——
2013-01-31$45.68$87.54207,892——
2013-01-30$45.25$86.72181,675——
2013-01-29$45.69$87.56138,458——
2013-01-28$45.69$87.56228,477——
2013-01-25$46.07$88.29293,405——
2013-01-24$45.08$86.40317,983——
2013-01-23$44.43$85.14264,627——
2013-01-22$44.46$85.20365,296——
2013-01-18$44.19$84.69210,350——
2013-01-17$43.98$84.28232,573——
2013-01-16$43.95$84.23191,507——
2013-01-15$43.71$83.76345,736——
2013-01-14$42.62$81.68246,091——
2013-01-11$42.82$82.06192,326——
2013-01-10$43.14$82.67215,573——
2013-01-09$43.33$83.03313,784——
2013-01-08$43.33$83.03426,538——
2013-01-07$43.23$82.84171,844——
2013-01-04$44.01$84.34216,904——
2013-01-03$44.03$84.38312,965——
2013-01-02$43.95$84.23477,845——