MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKE — The Buckle, Inc.
NYSEThe Buckle, Inc.
$42.90
+0.21(+0.49%)
- O
- 43.30
- H
- 43.30
- L
- 42.54
- V
- 383.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.90
Period Return+23.99%
Period High$61.69
Period Low$33.85
Avg Daily Volume489.3K
Total Trading Days365
BKE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.30 | $43.30 | $42.54 | $42.90 | +$0.21 | +0.49% | 383,259 | $42.92 | $42.54 $43.30 |
| Oct 1, 2026 | $42.69 | $43.36 | $42.30 | $42.69 | $-0.26 | -0.61% | 435,125 | $42.81 | $42.30 $43.36 |
| Sep 30, 2026 | $43.61 | $43.91 | $42.92 | $42.95 | $-0.28 | -0.65% | 618,705 | $43.12 | $42.92 $43.91 |
| Sep 29, 2026 | $42.99 | $43.28 | $42.30 | $43.23 | +$0.16 | +0.37% | 412,474 | $42.93 | $42.30 $43.28 |
| Sep 28, 2026 | $42.22 | $43.34 | $42.15 | $43.07 | +$0.80 | +1.89% | 534,132 | $42.93 | $42.15 $43.34 |
| Sep 25, 2026 | $41.59 | $42.35 | $41.39 | $42.27 | +$0.73 | +1.76% | 333,577 | $42.10 | $41.39 $42.35 |
| Sep 24, 2026 | $41.70 | $41.90 | $41.20 | $41.54 | +$0.10 | +0.24% | 449,819 | $41.50 | $41.20 $41.90 |
| Sep 23, 2026 | $41.53 | $42.08 | $41.43 | $41.44 | $-0.31 | -0.74% | 432,737 | $41.66 | $41.43 $42.08 |
| Sep 22, 2026 | $41.48 | $42.10 | $41.29 | $41.75 | +$0.96 | +2.35% | 414,918 | $41.79 | $41.29 $42.10 |
| Sep 21, 2026 | $40.88 | $40.97 | $40.28 | $40.79 | +$0.50 | +1.24% | 599,606 | $40.78 | $40.28 $40.97 |
| Sep 18, 2026 | $40.25 | $40.78 | $40.01 | $40.29 | $-0.03 | -0.07% | 969,754 | $40.35 | $40.01 $40.78 |
| Sep 17, 2026 | $40.52 | $40.52 | $39.70 | $40.32 | +$0.26 | +0.65% | 494,491 | $40.24 | $39.70 $40.52 |
| Sep 16, 2026 | $39.85 | $40.51 | $39.65 | $40.06 | +$0.41 | +1.03% | 541,816 | $40.19 | $39.65 $40.51 |
| Sep 15, 2026 | $40.43 | $40.76 | $39.44 | $39.65 | $-0.62 | -1.54% | 609,082 | $39.78 | $39.44 $40.76 |
| Sep 14, 2026 | $40.57 | $41.26 | $40.05 | $40.27 | $-0.43 | -1.06% | 506,244 | $40.46 | $40.05 $41.26 |
| Sep 11, 2026 | $40.93 | $41.44 | $40.15 | $40.70 | +$0.41 | +1.02% | 448,328 | $40.64 | $40.15 $41.44 |
| Sep 10, 2026 | $40.37 | $40.85 | $40.18 | $40.29 | $-0.48 | -1.18% | 470,340 | $40.33 | $40.18 $40.85 |
| Sep 9, 2026 | $41.70 | $42.07 | $40.74 | $40.77 | $-1.22 | -2.91% | 654,387 | $41.28 | $40.74 $42.07 |
| Sep 8, 2026 | $42.73 | $42.91 | $41.83 | $41.99 | $-1.16 | -2.69% | 563,763 | $42.13 | $41.83 $42.91 |
| Sep 4, 2026 | $43.23 | $43.81 | $42.76 | $43.15 | $-0.26 | -0.60% | 348,911 | $43.32 | $42.76 $43.81 |
| Sep 3, 2026 | $43.68 | $44.00 | $42.67 | $43.41 | +$0.15 | +0.35% | 358,674 | $43.27 | $42.67 $44.00 |
| Sep 2, 2026 | $42.77 | $43.67 | $42.51 | $43.26 | +$0.79 | +1.86% | 562,026 | $43.33 | $42.51 $43.67 |
| Sep 1, 2026 | $42.21 | $42.85 | $42.05 | $42.47 | $-0.13 | -0.31% | 572,368 | $42.48 | $42.05 $42.85 |
| Aug 31, 2026 | $43.43 | $43.85 | $42.47 | $42.60 | $-0.83 | -1.91% | 438,223 | $42.72 | $42.47 $43.85 |
| Aug 28, 2026 | $43.47 | $43.73 | $42.98 | $43.43 | +$0.51 | +1.19% | 366,490 | $43.52 | $42.98 $43.73 |
| Aug 27, 2026 | $43.67 | $43.71 | $42.64 | $42.92 | $-1.25 | -2.83% | 373,356 | $42.99 | $42.64 $43.71 |
| Aug 26, 2026 | $44.39 | $44.90 | $44.08 | $44.17 | +$0.44 | +1.01% | 393,508 | $44.46 | $44.08 $44.90 |
| Aug 25, 2026 | $44.50 | $44.50 | $43.01 | $43.73 | $-0.68 | -1.53% | 453,951 | $43.70 | $43.01 $44.50 |
| Aug 24, 2026 | $44.22 | $45.46 | $43.54 | $44.41 | +$0.60 | +1.37% | 476,101 | $44.28 | $43.54 $45.46 |
| Aug 21, 2026 | $43.08 | $44.88 | $42.56 | $43.81 | +$1.17 | +2.74% | 676,343 | $43.85 | $42.56 $44.88 |