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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.20$108.96390,100——
2020-12-30$29.06$108.44399,200——
2020-12-29$29.85$111.38278,100——
2020-12-28$30.33$113.17463,800——
2020-12-24$30.06$112.17170,900——
2020-12-23$29.97$111.83343,700——
2020-12-22$28.99$108.17419,400——
2020-12-21$29.84$111.35500,000——
2020-12-18$30.08$112.241,790,400——
2020-12-17$32.47$112.58714,800——
2020-12-16$32.67$113.27423,500——
2020-12-15$32.86$113.93404,000——
2020-12-14$32.11$111.33593,200——
2020-12-11$32.41$112.37432,300——
2020-12-10$31.90$110.60578,200——
2020-12-09$32.30$111.99631,800——
2020-12-08$31.10$107.831,395,100——
2020-12-07$29.52$102.35634,800——
2020-12-04$28.31$98.15248,800——
2020-12-03$28.09$97.39255,100——
2020-12-02$27.86$96.59348,300——
2020-12-01$27.55$95.52450,800——
2020-11-30$26.82$92.99626,700——
2020-11-27$28.05$97.25164,300——
2020-11-25$28.54$98.95382,000——
2020-11-24$28.13$97.53424,700——
2020-11-23$27.92$96.80636,000——
2020-11-20$27.81$96.42894,900——
2020-11-19$28.81$99.89586,000——
2020-11-18$27.57$95.59340,900——
2020-11-17$27.75$96.21391,500——
2020-11-16$27.71$96.07544,600——
2020-11-13$27.50$95.35318,400——
2020-11-12$27.46$95.21476,200——
2020-11-11$29.05$100.72501,000——
2020-11-10$31.05$107.65558,300——
2020-11-09$29.20$101.24731,600——
2020-11-06$25.29$87.68310,500——
2020-11-05$25.57$88.65351,600——
2020-11-04$25.95$89.97551,300——
2020-11-03$26.10$90.49770,200——
2020-11-02$24.90$86.33406,800——
2020-10-30$23.96$83.07446,100——
2020-10-29$23.61$81.86387,200——
2020-10-28$23.06$79.95481,000——
2020-10-27$23.92$82.93386,100——
2020-10-26$23.86$82.73349,200——
2020-10-23$24.94$86.47384,200——
2020-10-22$24.31$84.29493,400——
2020-10-21$23.10$80.09215,200——
2020-10-20$22.75$78.88306,700——
2020-10-19$22.53$78.11311,100——
2020-10-16$22.92$79.47219,600——
2020-10-15$23.60$81.82240,200——
2020-10-14$23.47$81.37329,200——
2020-10-13$23.63$80.89397,600——
2020-10-12$23.37$80.00282,300——
2020-10-09$23.53$80.55295,300——
2020-10-08$23.81$81.50414,800——
2020-10-07$23.80$81.47786,800——
2020-10-06$22.87$78.29932,200——
2020-10-05$23.20$79.42989,700——
2020-10-02$21.47$73.49481,000——
2020-10-01$21.22$72.64727,100——
2020-09-30$20.39$69.80608,700——
2020-09-29$20.28$69.42349,100——
2020-09-28$20.79$71.17507,000——
2020-09-25$20.31$69.52303,100——
2020-09-24$20.37$69.73418,700——
2020-09-23$20.13$68.91300,800——
2020-09-22$20.61$70.55264,200——
2020-09-21$20.39$69.80296,300——
2020-09-18$21.56$73.80716,400——
2020-09-17$21.72$74.35299,700——
2020-09-16$21.93$75.07353,000——
2020-09-15$21.30$72.91371,800——
2020-09-14$21.97$75.21477,900——
2020-09-11$20.76$71.06245,900——
2020-09-10$20.53$70.28423,200——
2020-09-09$20.83$71.30351,800——
2020-09-08$20.66$70.72403,000——
2020-09-04$20.57$70.41634,000——
2020-09-03$20.07$68.70775,900——
2020-09-02$20.10$68.80634,300——
2020-09-01$19.12$65.45505,800——
2020-08-31$18.74$64.15497,100——
2020-08-28$18.98$64.97449,700——
2020-08-27$19.28$66.00464,500——
2020-08-26$19.28$66.00575,800——
2020-08-25$18.51$63.36652,100——
2020-08-24$18.10$61.961,431,100——
2020-08-21$19.45$66.584,236,100——
2020-08-20$16.37$56.04374,600——
2020-08-19$16.82$57.58271,200——
2020-08-18$16.90$57.85429,900——
2020-08-17$17.77$60.83288,600——
2020-08-14$17.62$60.32275,300——
2020-08-13$17.33$59.32364,500——
2020-08-12$17.57$60.14476,700——
2020-08-11$17.66$60.45616,100——
2020-08-10$17.60$60.25415,000——
2020-08-07$17.58$60.18496,400——
2020-08-06$16.37$56.04386,000——
2020-08-05$16.76$57.37770,000——
2020-08-04$17.23$58.981,044,300——
2020-08-03$15.71$53.78688,500——
2020-07-31$16.03$54.87832,200——
2020-07-30$16.26$55.66627,700——
2020-07-29$16.47$56.38386,800——
2020-07-28$15.62$53.47451,700——
2020-07-27$14.88$50.94359,900——
2020-07-24$15.11$51.72343,600——
2020-07-23$15.58$53.33567,600——
2020-07-22$15.63$53.50324,700——
2020-07-21$15.83$54.19320,400——
2020-07-20$15.24$52.17581,900——
2020-07-17$16.07$55.01410,200——
2020-07-16$16.76$57.37502,500——
2020-07-15$16.70$57.17420,100——
2020-07-14$15.96$54.63361,200——
2020-07-13$16.03$54.87501,300——
2020-07-10$16.21$55.49298,300——
2020-07-09$16.09$55.08905,100——
2020-07-08$16.88$57.78553,300——
2020-07-07$16.21$55.491,054,100——
2020-07-06$16.81$57.54630,800——
2020-07-02$16.05$54.94710,100——
2020-07-01$15.49$53.02700,100——
2020-06-30$15.68$53.67586,900——
2020-06-29$15.50$53.06381,700——
2020-06-26$14.82$50.73766,400——
2020-06-25$15.15$51.86596,000——
2020-06-24$15.62$53.47656,200——
2020-06-23$16.26$55.66550,600——
2020-06-22$16.18$55.39388,300——
2020-06-19$15.46$52.921,190,700——
2020-06-18$16.18$55.39565,400——
2020-06-17$16.02$54.84762,700——
2020-06-16$16.50$56.48969,500——
2020-06-15$15.51$53.09851,600——
2020-06-12$15.76$53.95643,400——
2020-06-11$15.62$53.47447,500——
2020-06-10$17.12$58.60577,900——
2020-06-09$17.42$59.63485,000——
2020-06-08$17.98$61.55658,400——
2020-06-05$17.58$60.18731,400——
2020-06-04$16.90$57.851,436,600——
2020-06-03$15.67$53.64648,900——
2020-06-02$14.79$50.63541,800——
2020-06-01$14.22$48.68463,300——
2020-05-29$14.08$48.201,229,700——
2020-05-28$14.72$50.39556,800——
2020-05-27$15.49$53.02753,300——
2020-05-26$14.88$50.94968,800——
2020-05-22$14.72$50.391,275,700——
2020-05-21$15.75$53.91619,600——
2020-05-20$14.86$50.87351,300——
2020-05-19$14.81$50.70349,300——
2020-05-18$15.45$52.89442,600——
2020-05-15$14.23$48.71506,600——
2020-05-14$13.51$46.25672,100——
2020-05-13$13.65$46.73481,600——
2020-05-12$14.51$49.67341,200——
2020-05-11$15.27$52.27484,200——
2020-05-08$15.15$51.86535,300——
2020-05-07$13.96$47.79580,200——
2020-05-06$13.81$47.27355,200——
2020-05-05$13.85$47.41500,700——
2020-05-04$14.15$48.44376,800——
2020-05-01$14.34$49.09392,600——
2020-04-30$15.31$52.41638,900——
2020-04-29$15.61$53.43357,400——
2020-04-28$15.23$52.13488,200——
2020-04-27$14.65$50.15522,800——
2020-04-24$13.58$46.49444,000——
2020-04-23$13.29$45.49554,800——
2020-04-22$13.28$45.46481,600——
2020-04-21$13.77$47.14404,800——
2020-04-20$14.11$48.30497,100——
2020-04-17$15.16$51.89622,100——
2020-04-16$14.27$48.85560,500——
2020-04-15$14.26$48.81417,800——
2020-04-14$15.17$51.93330,100——
2020-04-13$14.82$50.73573,300——
2020-04-09$15.52$53.13678,300——
2020-04-08$14.75$50.49773,900——
2020-04-07$14.06$48.13794,000——
2020-04-06$14.87$50.90669,100——
2020-04-03$13.36$45.73911,900——
2020-04-02$13.22$45.251,114,200——
2020-04-01$12.53$42.89596,500——
2020-03-31$13.71$46.93896,300——
2020-03-30$14.96$51.21652,100——
2020-03-27$15.26$52.241,418,000——
2020-03-26$17.49$59.87474,300——
2020-03-25$17.37$59.46842,300——
2020-03-24$17.47$59.80561,300——
2020-03-23$15.46$52.92477,800——
2020-03-20$15.64$53.54852,600——
2020-03-19$16.53$56.58843,000——
2020-03-18$14.28$48.881,180,800——
2020-03-17$15.42$52.781,084,800——
2020-03-16$14.45$49.461,328,300——
2020-03-13$15.22$52.101,289,600——
2020-03-12$14.60$49.981,104,700——
2020-03-11$17.33$59.32682,500——
2020-03-10$18.95$64.87656,100——
2020-03-09$20.09$68.77740,900——
2020-03-06$21.64$74.08917,400——
2020-03-05$21.34$73.05475,000——
2020-03-04$22.27$76.23377,300——
2020-03-03$22.73$77.81633,900——
2020-03-02$23.09$79.04613,700——
2020-02-28$22.63$77.47861,800——
2020-02-27$22.27$76.23748,000——
2020-02-26$23.24$79.55719,300——
2020-02-25$23.17$79.31518,700——
2020-02-24$24.12$82.57325,200——
2020-02-21$24.75$84.72329,500——
2020-02-20$25.57$87.53338,900——
2020-02-19$24.94$85.37282,000——
2020-02-18$24.83$85.00370,400——
2020-02-14$25.63$87.73301,800——
2020-02-13$26.60$91.05558,400——
2020-02-12$26.61$91.09676,500——
2020-02-11$25.96$88.86601,300——
2020-02-10$25.89$88.62593,000——
2020-02-07$25.43$87.05473,900——
2020-02-06$26.37$90.27587,000——
2020-02-05$25.59$87.60593,900——
2020-02-04$24.80$84.89386,800——
2020-02-03$24.70$84.55358,000——
2020-01-31$24.41$83.56380,300——
2020-01-30$25.26$86.47319,000——
2020-01-29$25.56$87.49369,900——
2020-01-28$25.47$87.19405,000——
2020-01-27$25.03$85.68330,800——
2020-01-24$25.47$87.19406,100——
2020-01-23$25.55$87.46424,700——
2020-01-22$25.32$86.67367,900——
2020-01-21$25.19$86.23662,900——
2020-01-17$25.38$86.88390,900——
2020-01-16$25.27$86.50826,700——
2020-01-15$24.51$83.90427,400——
2020-01-14$25.65$87.80420,500——
2020-01-13$25.98$88.93657,100——
2020-01-10$25.99$88.97664,000——
2020-01-09$25.21$86.301,060,500——
2020-01-08$26.56$85.61944,600——
2020-01-07$26.71$86.10590,200——
2020-01-06$26.65$85.90687,800——
2020-01-03$26.18$84.39670,100——
2020-01-02$26.05$83.97659,300——