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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.31$185.19501,800——
2021-12-30$42.69$186.86550,900——
2021-12-29$42.56$186.29591,800——
2021-12-28$41.35$180.99463,200——
2021-12-27$41.97$183.70518,700——
2021-12-23$40.87$178.89447,700——
2021-12-22$41.08$179.81403,000——
2021-12-21$40.49$177.23841,500——
2021-12-20$38.66$169.221,227,300——
2021-12-17$41.86$183.221,932,100——
2021-12-16$47.05$179.681,058,100——
2021-12-15$48.83$186.47884,700——
2021-12-14$48.06$183.531,120,500——
2021-12-13$47.57$181.66806,800——
2021-12-10$50.52$192.93648,000——
2021-12-09$50.70$193.62756,500——
2021-12-08$50.03$191.06537,500——
2021-12-07$50.30$192.09750,100——
2021-12-06$48.07$183.571,034,200——
2021-12-03$46.88$179.03534,100——
2021-12-02$46.52$177.65709,300——
2021-12-01$45.18$172.54441,300——
2021-11-30$47.04$179.64725,900——
2021-11-29$48.69$185.94403,200——
2021-11-26$48.54$185.37408,300——
2021-11-24$50.56$193.08302,800——
2021-11-23$51.67$197.32457,200——
2021-11-22$52.22$199.42546,000——
2021-11-19$50.25$191.90932,400——
2021-11-18$53.75$205.26818,100——
2021-11-17$51.58$196.98809,000——
2021-11-16$51.94$198.35334,400——
2021-11-15$50.55$193.04544,600——
2021-11-12$49.45$188.84291,800——
2021-11-11$48.69$185.94228,500——
2021-11-10$48.38$184.76256,800——
2021-11-09$49.40$188.65213,400——
2021-11-08$48.62$185.67287,800——
2021-11-05$48.44$184.99358,100——
2021-11-04$47.58$181.70376,100——
2021-11-03$46.56$177.81554,300——
2021-11-02$44.34$169.33389,200——
2021-11-01$43.34$165.51495,900——
2021-10-29$41.62$158.94318,500——
2021-10-28$41.55$158.67267,100——
2021-10-27$40.81$155.85248,800——
2021-10-26$42.23$161.27272,800——
2021-10-25$42.98$164.13265,600——
2021-10-22$42.40$161.92210,300——
2021-10-21$43.18$164.90249,400——
2021-10-20$42.58$162.61345,700——
2021-10-19$42.54$162.45311,100——
2021-10-18$42.98$164.13387,300——
2021-10-15$42.31$161.58413,500——
2021-10-14$41.29$157.68332,700——
2021-10-13$40.18$152.18374,100——
2021-10-12$40.90$154.91228,100——
2021-10-11$40.04$151.65311,300——
2021-10-08$41.52$157.26276,400——
2021-10-07$42.14$159.60480,500——
2021-10-06$40.41$153.05533,400——
2021-10-05$41.38$156.73450,300——
2021-10-04$42.10$159.45564,500——
2021-10-01$40.51$153.43494,900——
2021-09-30$39.59$149.95704,800——
2021-09-29$43.65$165.32428,800——
2021-09-28$43.70$165.51286,200——
2021-09-27$44.05$166.84335,100——
2021-09-24$42.83$162.22326,500——
2021-09-23$43.00$162.86359,200——
2021-09-22$42.51$161.01359,700——
2021-09-21$41.16$155.89614,300——
2021-09-20$40.57$153.66560,200——
2021-09-17$41.15$155.86819,400——
2021-09-16$40.82$154.61379,800——
2021-09-15$39.72$150.44369,000——
2021-09-14$39.28$148.77462,700——
2021-09-13$39.09$148.05559,600——
2021-09-10$38.98$147.64454,300——
2021-09-09$40.14$152.03693,500——
2021-09-08$39.09$148.05706,700——
2021-09-07$39.27$148.73453,900——
2021-09-03$39.87$151.01594,400——
2021-09-02$39.87$151.01838,900——
2021-09-01$38.50$145.82558,100——
2021-08-31$38.73$146.69509,800——
2021-08-30$39.48$149.53984,300——
2021-08-27$40.54$153.54555,100——
2021-08-26$39.39$149.19810,200——
2021-08-25$41.43$156.92468,500——
2021-08-24$43.12$163.32655,000——
2021-08-23$41.05$155.48757,500——
2021-08-20$41.74$158.091,537,700——
2021-08-19$43.04$163.01763,900——
2021-08-18$43.03$162.98482,200——
2021-08-17$42.44$160.74729,800——
2021-08-16$44.46$168.39473,200——
2021-08-13$45.25$171.38440,500——
2021-08-12$45.72$173.16743,800——
2021-08-11$45.15$171.00256,700——
2021-08-10$45.30$171.57491,400——
2021-08-09$42.75$161.91288,900——
2021-08-06$43.09$163.20294,300——
2021-08-05$42.07$159.34361,100——
2021-08-04$40.60$153.77420,800——
2021-08-03$43.09$163.20493,400——
2021-08-02$42.27$160.10324,100——
2021-07-30$42.08$159.38343,400——
2021-07-29$42.17$159.72286,700——
2021-07-28$42.40$160.59252,900——
2021-07-27$42.61$161.38332,000——
2021-07-26$43.73$165.63241,800——
2021-07-23$43.20$163.62434,300——
2021-07-22$42.95$162.67251,200——
2021-07-21$44.02$166.73333,800——
2021-07-20$43.26$163.85558,700——
2021-07-19$41.74$158.09612,100——
2021-07-16$42.58$161.27673,000——
2021-07-15$45.04$170.59550,700——
2021-07-14$45.89$173.81458,400——
2021-07-13$46.70$175.63321,500——
2021-07-12$47.86$179.99500,300——
2021-07-09$47.44$178.41735,300——
2021-07-08$44.86$168.71735,100——
2021-07-07$45.43$170.85571,800——
2021-07-06$46.87$176.27755,600——
2021-07-02$49.44$185.93391,200——
2021-07-01$50.14$188.56478,900——
2021-06-30$49.75$187.10916,300——
2021-06-29$46.66$175.48356,500——
2021-06-28$45.87$172.501,187,700——
2021-06-25$46.51$174.911,637,400——
2021-06-24$45.41$170.77466,300——
2021-06-23$44.16$166.07371,800——
2021-06-22$42.86$161.18383,800——
2021-06-21$41.94$157.72411,000——
2021-06-18$40.16$151.03609,800——
2021-06-17$41.94$157.72595,200——
2021-06-16$42.30$159.08751,800——
2021-06-15$40.91$153.85472,500——
2021-06-14$41.34$155.47633,000——
2021-06-11$40.95$154.00616,800——
2021-06-10$39.29$147.76519,000——
2021-06-09$39.25$147.61422,700——
2021-06-08$39.39$148.13936,900——
2021-06-07$39.37$148.06899,100——
2021-06-04$39.48$148.471,083,300——
2021-06-03$41.05$154.38648,800——
2021-06-02$42.54$159.98596,600——
2021-06-01$43.14$162.24672,900——
2021-05-28$42.12$158.40507,000——
2021-05-27$42.99$161.67670,200——
2021-05-26$42.51$159.871,628,100——
2021-05-25$40.20$151.18927,100——
2021-05-24$40.61$152.72694,200——
2021-05-21$40.32$151.631,077,900——
2021-05-20$39.87$149.94910,600——
2021-05-19$42.07$158.21539,500——
2021-05-18$43.63$164.08654,600——
2021-05-17$45.50$171.11400,900——
2021-05-14$45.26$170.21593,000——
2021-05-13$42.37$159.34480,000——
2021-05-12$41.05$154.38435,700——
2021-05-11$43.11$162.12386,800——
2021-05-10$44.37$166.86353,300——
2021-05-07$46.01$173.03311,200——
2021-05-06$45.31$170.40518,400——
2021-05-05$43.16$162.31252,800——
2021-05-04$42.98$161.64476,700——
2021-05-03$43.68$164.27347,400——
2021-04-30$41.94$157.72401,900——
2021-04-29$43.65$164.16348,200——
2021-04-28$43.32$162.91147,700——
2021-04-27$43.35$163.03266,000——
2021-04-26$42.33$159.19295,200——
2021-04-23$43.73$164.46269,000——
2021-04-22$42.51$159.87334,200——
2021-04-21$42.34$159.23236,000——
2021-04-20$40.79$153.40361,800——
2021-04-19$42.69$160.55334,400——
2021-04-16$42.85$161.15337,100——
2021-04-15$42.27$158.97356,900——
2021-04-14$42.90$161.33416,800——
2021-04-13$42.39$158.18644,800——
2021-04-12$43.72$163.14622,300——
2021-04-09$42.94$160.23685,200——
2021-04-08$41.17$153.62429,200——
2021-04-07$40.50$151.12608,400——
2021-04-06$40.05$149.44708,900——
2021-04-05$39.68$148.06313,500——
2021-04-01$39.36$146.87463,600——
2021-03-31$39.28$146.57350,100——
2021-03-30$39.87$148.77293,200——
2021-03-29$38.72$144.48407,000——
2021-03-26$41.00$152.99409,800——
2021-03-25$39.95$149.07527,100——
2021-03-24$38.36$143.14437,000——
2021-03-23$39.08$145.82587,700——
2021-03-22$40.59$151.46299,000——
2021-03-19$40.96$152.84751,900——
2021-03-18$40.91$152.65331,300——
2021-03-17$41.93$156.46316,300——
2021-03-16$42.11$157.13498,900——
2021-03-15$42.87$159.97611,300——
2021-03-12$40.65$151.68549,700——
2021-03-11$40.67$151.76339,100——
2021-03-10$39.96$149.11439,000——
2021-03-09$39.36$146.87436,300——
2021-03-08$39.45$147.21624,100——
2021-03-05$37.56$140.15436,500——
2021-03-04$36.98$137.99674,700——
2021-03-03$37.88$141.35421,100——
2021-03-02$37.39$139.52417,800——
2021-03-01$38.93$145.27340,000——
2021-02-26$38.44$143.44525,600——
2021-02-25$38.27$142.80447,800——
2021-02-24$39.42$147.09595,800——
2021-02-23$39.00$145.53343,400——
2021-02-22$39.16$146.12327,000——
2021-02-19$38.57$143.92305,600——
2021-02-18$38.10$142.17336,300——
2021-02-17$38.70$144.41266,200——
2021-02-16$38.70$144.41314,100——
2021-02-12$38.89$145.12338,600——
2021-02-11$40.01$149.30518,900——
2021-02-10$40.17$149.89380,700——
2021-02-09$39.21$146.31390,600——
2021-02-08$39.06$145.75657,600——
2021-02-05$40.39$150.71451,300——
2021-02-04$41.02$153.06463,600——
2021-02-03$39.07$145.79321,500——
2021-02-02$38.09$142.13416,800——
2021-02-01$37.58$140.23683,500——
2021-01-29$39.32$146.721,420,800——
2021-01-28$40.07$149.522,118,100——
2021-01-27$36.17$134.971,123,000——
2021-01-26$34.49$128.70546,500——
2021-01-25$34.54$128.88440,000——
2021-01-22$33.80$126.12302,700——
2021-01-21$33.46$124.85310,900——
2021-01-20$32.70$122.02262,900——
2021-01-19$32.24$120.30271,000——
2021-01-15$32.99$123.10314,800——
2021-01-14$33.55$125.19350,100——
2021-01-13$33.09$123.47354,900——
2021-01-12$33.94$126.65485,100——
2021-01-11$33.55$125.19369,300——
2021-01-08$32.83$122.50372,000——
2021-01-07$32.70$122.02364,300——
2021-01-06$32.45$121.09813,200——
2021-01-05$30.14$112.47519,700——
2021-01-04$28.67$106.98342,300——