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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$47.52$236.25303,500——
2023-12-28$47.98$238.54302,400——
2023-12-27$47.52$236.25269,400——
2023-12-26$47.41$235.71330,400——
2023-12-22$46.79$232.62251,800——
2023-12-21$46.65$231.93272,700——
2023-12-20$45.81$227.75489,700——
2023-12-19$46.00$228.70415,500——
2023-12-18$44.64$221.93391,600——
2023-12-15$44.78$222.631,546,400——
2023-12-14$44.36$220.54602,100——
2023-12-13$43.04$213.98454,600——
2023-12-12$42.30$210.30325,800——
2023-12-11$42.57$211.64374,400——
2023-12-08$42.05$209.06370,400——
2023-12-07$41.88$208.21365,800——
2023-12-06$41.65$207.07447,100——
2023-12-05$40.41$200.90416,300——
2023-12-04$40.36$200.66280,700——
2023-12-01$39.92$198.47330,200——
2023-11-30$38.56$191.71367,300——
2023-11-29$38.90$193.40320,700——
2023-11-28$38.84$193.10221,900——
2023-11-27$38.43$191.06316,200——
2023-11-24$38.16$189.72144,600——
2023-11-22$37.98$188.82339,900——
2023-11-21$38.12$189.52378,700——
2023-11-20$37.79$187.88515,100——
2023-11-17$37.70$187.43814,300——
2023-11-16$34.91$173.56329,300——
2023-11-15$35.94$178.68384,300——
2023-11-14$34.91$173.56373,600——
2023-11-13$33.47$166.40354,600——
2023-11-10$33.18$164.96347,300——
2023-11-09$32.57$161.93426,900——
2023-11-08$34.58$171.92242,700——
2023-11-07$35.51$176.54293,200——
2023-11-06$35.79$177.94336,100——
2023-11-03$36.03$179.13311,200——
2023-11-02$34.74$172.72409,100——
2023-11-01$33.58$166.95233,900——
2023-10-31$33.77$167.89281,100——
2023-10-30$33.27$165.41350,000——
2023-10-27$33.13$164.71381,800——
2023-10-26$34.05$169.28226,100——
2023-10-25$34.25$170.28245,600——
2023-10-24$34.34$170.73321,200——
2023-10-23$34.57$171.87286,800——
2023-10-20$35.15$174.75366,000——
2023-10-19$35.44$176.20535,300——
2023-10-18$35.04$174.21290,600——
2023-10-17$35.08$174.41498,400——
2023-10-16$34.27$170.38365,300——
2023-10-13$33.31$165.61312,800——
2023-10-12$33.34$165.75330,700——
2023-10-11$33.75$166.05409,900——
2023-10-10$33.50$164.82450,000——
2023-10-09$32.60$160.40392,400——
2023-10-06$31.80$156.46556,300——
2023-10-05$30.67$150.90707,600——
2023-10-04$32.78$161.28439,400——
2023-10-03$33.15$163.10464,400——
2023-10-02$33.27$163.69482,500——
2023-09-29$33.39$164.28324,000——
2023-09-28$33.39$164.28439,600——
2023-09-27$32.65$160.64269,200——
2023-09-26$32.48$159.80235,600——
2023-09-25$32.63$160.54190,100——
2023-09-22$32.27$158.77205,400——
2023-09-21$32.27$158.77306,000——
2023-09-20$32.39$159.36348,100——
2023-09-19$32.19$158.38457,400——
2023-09-18$32.61$160.44261,200——
2023-09-15$33.52$164.92819,400——
2023-09-14$34.15$168.02323,800——
2023-09-13$33.55$165.07284,100——
2023-09-12$34.01$167.33263,800——
2023-09-11$34.09$167.73318,200——
2023-09-08$33.55$165.07331,600——
2023-09-07$34.29$168.71281,500——
2023-09-06$34.79$171.17334,600——
2023-09-05$35.35$173.93403,800——
2023-09-01$36.91$181.60280,200——
2023-08-31$36.54$179.78294,900——
2023-08-30$36.13$177.76214,400——
2023-08-29$36.17$177.96208,500——
2023-08-28$35.76$175.94217,700——
2023-08-25$35.68$175.55259,600——
2023-08-24$35.83$176.29318,800——
2023-08-23$36.69$180.52250,500——
2023-08-22$36.71$180.62304,200——
2023-08-21$37.70$185.49422,200——
2023-08-18$37.36$183.81476,600——
2023-08-17$36.44$179.29316,600——
2023-08-16$36.61$180.12306,200——
2023-08-15$36.53$179.73302,600——
2023-08-14$37.00$182.04237,000——
2023-08-11$37.16$182.83235,300——
2023-08-10$37.02$182.14247,500——
2023-08-09$37.02$182.14267,000——
2023-08-08$37.15$182.78360,900——
2023-08-07$36.48$179.48273,100——
2023-08-04$36.18$178.01233,600——
2023-08-03$35.91$176.68271,900——
2023-08-02$35.66$175.45255,800——
2023-08-01$36.11$177.66269,600——
2023-07-31$36.56$179.88277,300——
2023-07-28$36.16$177.91265,300——
2023-07-27$35.76$175.94270,900——
2023-07-26$35.76$175.94316,800——
2023-07-25$35.10$172.70262,100——
2023-07-24$35.43$174.32249,800——
2023-07-21$34.99$172.15293,100——
2023-07-20$35.29$173.63337,600——
2023-07-19$35.22$173.29309,600——
2023-07-18$35.09$172.65253,600——
2023-07-17$34.84$171.42439,900——
2023-07-14$33.99$167.23312,600——
2023-07-13$33.82$166.40394,300——
2023-07-12$34.59$168.46677,600——
2023-07-11$35.27$171.78344,500——
2023-07-10$34.72$169.10498,400——
2023-07-07$34.52$168.12388,500——
2023-07-06$34.07$165.93297,500——
2023-07-05$34.70$169.00481,500——
2023-07-03$35.32$172.02228,900——
2023-06-30$34.60$168.51506,100——
2023-06-29$34.70$169.00428,600——
2023-06-28$33.76$164.42344,100——
2023-06-27$34.31$167.10326,100——
2023-06-26$33.95$165.35412,500——
2023-06-23$33.94$165.30662,500——
2023-06-22$34.62$168.61371,900——
2023-06-21$35.12$171.05454,000——
2023-06-20$34.11$166.13468,000——
2023-06-16$33.98$165.49820,600——
2023-06-15$34.06$165.88292,000——
2023-06-14$33.84$164.81276,100——
2023-06-13$34.15$166.32399,700——
2023-06-12$34.09$166.03334,000——
2023-06-09$33.71$164.18280,400——
2023-06-08$33.96$165.40289,300——
2023-06-07$33.87$164.96441,500——
2023-06-06$32.69$159.21350,000——
2023-06-05$32.07$156.19284,500——
2023-06-02$32.81$159.79420,600——
2023-06-01$31.21$152.00475,100——
2023-05-31$30.71$149.57877,700——
2023-05-30$31.66$154.19557,600——
2023-05-26$31.83$155.02633,700——
2023-05-25$31.26$152.25409,600——
2023-05-24$32.09$156.29424,400——
2023-05-23$31.78$154.78319,900——
2023-05-22$31.79$154.83347,300——
2023-05-19$32.29$157.26346,400——
2023-05-18$33.88$165.01244,200——
2023-05-17$33.37$162.52320,100——
2023-05-16$32.55$158.53292,500——
2023-05-15$33.30$162.18280,800——
2023-05-12$33.41$162.72245,600——
2023-05-11$33.01$160.77307,300——
2023-05-10$32.73$159.41243,900——
2023-05-09$32.99$160.67238,400——
2023-05-08$33.34$162.38224,500——
2023-05-05$33.75$164.37314,700——
2023-05-04$32.95$160.48381,000——
2023-05-03$33.11$161.26354,800——
2023-05-02$33.51$163.20326,900——
2023-05-01$33.28$162.08317,800——
2023-04-28$33.53$163.30219,200——
2023-04-27$33.98$165.49239,200——
2023-04-26$33.64$163.84213,100——
2023-04-25$33.27$162.04383,600——
2023-04-24$33.83$164.76215,100——
2023-04-21$34.04$165.79223,400——
2023-04-20$34.17$166.42306,400——
2023-04-19$34.35$167.30325,000——
2023-04-18$34.24$166.76260,300——
2023-04-17$34.53$168.17266,500——
2023-04-14$34.60$168.51440,600——
2023-04-13$33.91$165.15444,800——
2023-04-12$33.78$162.81560,200——
2023-04-11$34.39$165.75449,800——
2023-04-10$33.87$163.25585,800——
2023-04-06$34.04$164.07559,100——
2023-04-05$34.87$168.07397,700——
2023-04-04$35.73$172.21371,900——
2023-04-03$36.47$175.78487,700——
2023-03-31$35.69$172.02469,500——
2023-03-30$34.83$167.88269,700——
2023-03-29$35.04$168.89443,100——
2023-03-28$34.44$166.00366,300——
2023-03-27$34.32$165.42374,200——
2023-03-24$34.74$167.44369,700——
2023-03-23$34.31$165.37437,200——
2023-03-22$34.76$167.54370,500——
2023-03-21$35.37$170.48335,500——
2023-03-20$35.20$169.66436,200——
2023-03-17$35.21$169.711,077,700——
2023-03-16$36.09$173.95428,400——
2023-03-15$36.22$174.57589,200——
2023-03-14$36.34$175.15553,400——
2023-03-13$35.97$173.37769,900——
2023-03-10$37.70$181.71813,800——
2023-03-09$36.55$176.17618,900——
2023-03-08$37.53$180.89333,200——
2023-03-07$37.74$181.90374,800——
2023-03-06$37.27$179.64505,000——
2023-03-03$37.95$182.91583,700——
2023-03-02$37.63$181.371,026,100——
2023-03-01$41.04$197.81385,000——
2023-02-28$40.79$196.60350,800——
2023-02-27$40.70$196.17386,600——
2023-02-24$40.63$195.83287,600——
2023-02-23$40.81$196.70320,900——
2023-02-22$40.71$196.22356,400——
2023-02-21$40.69$196.12540,100——
2023-02-17$42.58$205.23243,600——
2023-02-16$42.55$205.08225,300——
2023-02-15$42.88$206.68420,900——
2023-02-14$43.33$208.84255,900——
2023-02-13$43.48$209.57357,300——
2023-02-10$42.20$203.40387,400——
2023-02-09$42.41$204.41374,100——
2023-02-08$42.59$205.28357,300——
2023-02-07$43.46$209.47355,600——
2023-02-06$43.49$209.62455,700——
2023-02-03$44.65$215.21408,000——
2023-02-02$44.43$214.15605,300——
2023-02-01$44.11$212.60561,000——
2023-01-31$44.00$212.07567,900——
2023-01-30$43.38$209.08352,400——
2023-01-27$43.35$208.94409,400——
2023-01-26$43.29$208.65479,700——
2023-01-25$43.11$207.78447,400——
2023-01-24$42.66$205.61446,900——
2023-01-23$43.30$208.70562,800——
2023-01-20$43.69$210.58604,400——
2023-01-19$43.71$210.68503,600——
2023-01-18$44.25$213.28388,000——
2023-01-17$44.39$213.95694,300——
2023-01-13$45.08$217.28462,200——
2023-01-12$45.19$217.81946,900——
2023-01-11$49.74$225.28925,400——
2023-01-10$48.81$221.07774,900——
2023-01-09$47.52$215.22643,900——
2023-01-06$47.88$216.86507,600——
2023-01-05$46.89$212.37524,100——
2023-01-04$47.01$212.92549,300——
2023-01-03$45.30$205.17493,400——