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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.04$87.16416,700——
2019-12-30$27.03$87.13499,700——
2019-12-27$26.70$86.06337,600——
2019-12-26$26.53$85.52236,100——
2019-12-24$26.65$85.90119,300——
2019-12-23$26.53$85.52256,200——
2019-12-20$26.54$85.551,207,000——
2019-12-19$26.55$85.58320,400——
2019-12-18$27.09$87.32471,800——
2019-12-17$26.53$85.52404,900——
2019-12-16$26.30$84.77447,500——
2019-12-13$25.98$83.74528,000——
2019-12-12$26.52$85.48616,500——
2019-12-11$26.40$85.10590,400——
2019-12-10$27.26$87.87699,600——
2019-12-09$27.00$87.03804,400——
2019-12-06$26.96$86.90585,500——
2019-12-05$27.27$87.90693,500——
2019-12-04$27.39$88.29640,200——
2019-12-03$27.53$88.74532,700——
2019-12-02$27.84$89.74340,200——
2019-11-29$27.82$89.67195,300——
2019-11-27$28.11$90.61483,900——
2019-11-26$27.80$89.61693,800——
2019-11-25$28.43$91.641,004,400——
2019-11-22$26.71$86.101,810,700——
2019-11-21$22.30$71.88764,800——
2019-11-20$22.10$71.24552,200——
2019-11-19$22.86$73.69414,200——
2019-11-18$23.50$75.75368,900——
2019-11-15$23.59$76.04325,700——
2019-11-14$23.36$75.30406,400——
2019-11-13$23.02$74.20368,900——
2019-11-12$23.39$75.39412,200——
2019-11-11$23.48$75.68309,200——
2019-11-08$23.54$75.88694,100——
2019-11-07$24.57$79.201,192,400——
2019-11-06$22.09$71.20436,600——
2019-11-05$21.88$70.53371,600——
2019-11-04$21.29$68.63264,100——
2019-11-01$21.11$68.04293,100——
2019-10-31$20.92$67.43416,500——
2019-10-30$21.63$69.72312,900——
2019-10-29$21.78$70.20201,700——
2019-10-28$21.88$70.53512,100——
2019-10-25$21.38$68.92333,500——
2019-10-24$21.71$69.98399,800——
2019-10-23$22.02$70.98427,900——
2019-10-22$21.79$70.24548,500——
2019-10-21$21.28$68.59486,700——
2019-10-18$21.08$67.95602,600——
2019-10-17$20.80$67.05378,100——
2019-10-16$20.61$66.43301,500——
2019-10-15$20.47$65.98450,300——
2019-10-14$19.82$63.89319,800——
2019-10-11$20.51$66.11524,900——
2019-10-10$20.25$65.27662,800——
2019-10-09$19.35$61.57793,700——
2019-10-08$19.17$60.99880,500——
2019-10-07$19.91$63.35561,300——
2019-10-04$20.08$63.89476,800——
2019-10-03$20.23$64.37385,900——
2019-10-02$20.01$63.67438,100——
2019-10-01$20.62$65.61482,300——
2019-09-30$20.60$65.54352,000——
2019-09-27$20.21$64.30366,100——
2019-09-26$20.06$63.82542,100——
2019-09-25$20.74$65.99641,000——
2019-09-24$19.93$63.41460,000——
2019-09-23$19.69$62.65444,800——
2019-09-20$19.45$61.88668,800——
2019-09-19$19.85$63.16345,800——
2019-09-18$19.98$63.57379,500——
2019-09-17$20.37$64.81581,900——
2019-09-16$20.46$65.10529,100——
2019-09-13$20.38$64.84655,800——
2019-09-12$21.35$67.931,214,800——
2019-09-11$21.06$67.012,148,400——
2019-09-10$21.11$67.17777,400——
2019-09-09$20.66$65.73822,500——
2019-09-06$19.92$63.38707,600——
2019-09-05$19.62$62.42829,500——
2019-09-04$18.32$58.29611,100——
2019-09-03$18.94$60.26733,000——
2019-08-30$19.60$62.36346,900——
2019-08-29$19.73$62.77488,600——
2019-08-28$19.48$61.98614,600——
2019-08-27$19.57$62.27681,300——
2019-08-26$18.77$59.722,115,900——
2019-08-23$18.02$57.331,721,100——
2019-08-22$18.60$59.18902,500——
2019-08-21$17.92$57.02800,700——
2019-08-20$17.06$54.28853,700——
2019-08-19$17.76$56.51614,900——
2019-08-16$17.67$56.22359,000——
2019-08-15$17.45$55.52575,400——
2019-08-14$17.81$56.67503,600——
2019-08-13$17.92$57.02462,200——
2019-08-12$17.40$55.36388,900——
2019-08-09$17.77$56.54688,900——
2019-08-08$18.03$57.37977,700——
2019-08-07$20.71$65.89648,600——
2019-08-06$20.42$64.97618,800——
2019-08-05$19.86$63.191,125,000——
2019-08-02$19.65$62.52491,300——
2019-08-01$19.15$60.93567,600——
2019-07-31$20.35$64.75642,400——
2019-07-30$19.99$63.60679,200——
2019-07-29$20.70$65.86444,800——
2019-07-26$20.88$66.43442,700——
2019-07-25$20.36$64.78454,700——
2019-07-24$20.99$66.78664,300——
2019-07-23$20.20$64.27432,500——
2019-07-22$20.07$63.86429,000——
2019-07-19$19.90$63.32521,300——
2019-07-18$19.23$61.18630,800——
2019-07-17$19.41$61.76451,700——
2019-07-16$19.43$61.82503,800——
2019-07-15$19.14$60.90835,300——
2019-07-12$19.58$62.301,374,300——
2019-07-11$17.31$55.08965,700——
2019-07-10$17.02$53.36711,800——
2019-07-09$17.06$53.48907,000——
2019-07-08$17.16$53.80630,000——
2019-07-05$16.95$53.14634,500——
2019-07-03$16.63$52.13356,500——
2019-07-02$17.26$54.11423,100——
2019-07-01$17.54$54.99817,300——
2019-06-28$17.31$54.27872,800——
2019-06-27$17.19$53.89344,100——
2019-06-26$16.74$52.48367,600——
2019-06-25$16.79$52.64514,300——
2019-06-24$16.88$52.92421,500——
2019-06-21$17.49$54.83666,400——
2019-06-20$17.28$54.17292,600——
2019-06-19$17.27$54.14336,300——
2019-06-18$17.17$53.83480,200——
2019-06-17$16.70$52.35342,400——
2019-06-14$16.61$52.07295,500——
2019-06-13$16.63$52.13339,000——
2019-06-12$16.15$50.63303,800——
2019-06-11$16.23$50.88574,900——
2019-06-10$16.00$50.16488,300——
2019-06-07$15.49$48.56772,200——
2019-06-06$15.64$49.03863,800——
2019-06-05$15.68$49.16516,800——
2019-06-04$15.90$49.85653,800——
2019-06-03$15.21$47.68705,000——
2019-05-31$15.05$47.18586,900——
2019-05-30$15.27$47.87473,700——
2019-05-29$15.67$49.12978,500——
2019-05-28$16.02$50.221,064,200——
2019-05-24$15.63$49.001,770,300——
2019-05-23$16.58$51.98847,200——
2019-05-22$17.12$53.67648,300——
2019-05-21$18.18$56.99355,800——
2019-05-20$18.04$56.55374,800——
2019-05-17$18.27$57.28357,800——
2019-05-16$18.65$58.47746,700——
2019-05-15$18.54$58.12513,900——
2019-05-14$18.28$57.31542,200——
2019-05-13$17.94$56.24440,300——
2019-05-10$18.71$58.66494,100——
2019-05-09$18.78$58.87568,000——
2019-05-08$18.90$59.25687,500——
2019-05-07$18.94$59.38648,200——
2019-05-06$18.94$59.38404,200——
2019-05-03$18.97$59.47392,300——
2019-05-02$18.56$58.18380,500——
2019-05-01$18.26$57.24619,100——
2019-04-30$18.48$57.93342,500——
2019-04-29$18.64$58.44678,000——
2019-04-26$17.79$55.77415,900——
2019-04-25$17.97$56.34413,500——
2019-04-24$18.30$57.37393,800——
2019-04-23$17.77$55.71520,600——
2019-04-22$17.79$55.77943,900——
2019-04-18$19.08$59.82513,500——
2019-04-17$18.73$58.72370,900——
2019-04-16$18.34$57.50467,400——
2019-04-15$18.26$57.24416,000——
2019-04-12$18.42$57.75616,900——
2019-04-11$18.15$56.90629,400——
2019-04-10$18.69$57.81604,600——
2019-04-09$18.25$56.45672,600——
2019-04-08$18.76$58.03423,000——
2019-04-05$18.86$58.33599,900——
2019-04-04$19.13$59.17535,000——
2019-04-03$18.55$57.38253,800——
2019-04-02$18.62$57.59407,900——
2019-04-01$19.13$59.17310,700——
2019-03-29$18.72$57.90415,400——
2019-03-28$18.59$57.50269,400——
2019-03-27$18.47$57.13441,500——
2019-03-26$18.00$55.67315,300——
2019-03-25$17.83$55.15388,200——
2019-03-22$17.61$54.47514,000——
2019-03-21$17.97$55.58564,700——
2019-03-20$18.34$56.73741,700——
2019-03-19$18.60$57.53597,700——
2019-03-18$18.21$56.321,100,800——
2019-03-15$17.62$54.501,625,500——
2019-03-14$18.08$55.92690,800——
2019-03-13$18.80$58.15463,500——
2019-03-12$18.77$58.06405,600——
2019-03-11$19.05$58.92638,600——
2019-03-08$18.46$57.101,843,600——
2019-03-07$19.08$59.021,182,900——
2019-03-06$19.43$60.10515,300——
2019-03-05$19.26$59.57369,500——
2019-03-04$19.49$60.281,102,100——
2019-03-01$19.55$60.47861,400——
2019-02-28$19.19$59.36618,500——
2019-02-27$18.84$58.27586,200——
2019-02-26$18.51$57.25428,200——
2019-02-25$18.14$56.11599,400——
2019-02-22$18.33$56.70463,000——
2019-02-21$18.12$56.05388,600——
2019-02-20$18.30$56.60446,300——
2019-02-19$18.19$56.26567,300——
2019-02-15$17.66$54.62317,200——
2019-02-14$17.27$53.42342,000——
2019-02-13$17.52$54.19320,100——
2019-02-12$17.79$55.03264,600——
2019-02-11$17.83$55.15330,400——
2019-02-08$17.55$54.28399,700——
2019-02-07$16.97$52.49494,200——
2019-02-06$17.30$53.51354,900——
2019-02-05$17.83$55.15388,900——
2019-02-04$17.50$54.13509,000——
2019-02-01$17.38$53.76381,800——
2019-01-31$17.37$53.73465,100——
2019-01-30$17.39$53.79334,400——
2019-01-29$17.37$53.73512,700——
2019-01-28$17.66$54.62283,800——
2019-01-25$17.90$55.37409,100——
2019-01-24$17.48$54.07258,900——
2019-01-23$17.40$53.82398,100——
2019-01-22$17.49$54.10473,600——
2019-01-18$18.12$56.05430,700——
2019-01-17$17.87$55.27434,200——
2019-01-16$17.54$54.25550,300——
2019-01-15$17.60$54.44329,500——
2019-01-14$18.14$56.11457,100——
2019-01-11$18.78$58.09498,800——
2019-01-10$18.27$56.511,221,200——
2019-01-09$20.45$59.39748,900——
2019-01-08$20.27$58.86664,100——
2019-01-07$19.89$57.76666,000——
2019-01-04$19.59$56.89405,300——
2019-01-03$19.14$55.58447,600——
2019-01-02$19.42$56.40623,600——