Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Buckle Inc (NY: BKE )

36.76 -1.02 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.135 5.215 5.111 5.113 390,495 -0.05(-0.99%)
Jul 28, 2005 4.840 5.193 4.840 5.164 558,696 +0.32(+6.70%)
Jul 27, 2005 4.869 4.886 4.814 4.840 534,185 +0.00(+0.02%)
Jul 26, 2005 5.040 5.041 4.827 4.839 759,016 -0.21(-4.08%)
Jul 25, 2005 5.206 5.206 5.044 5.045 278,925 -0.16(-3.09%)
Jul 22, 2005 5.136 5.206 5.051 5.206 278,925 +0.07(+1.36%)
Jul 21, 2005 5.178 5.184 5.111 5.136 273,009 -0.04(-0.82%)
Jul 20, 2005 5.158 5.181 5.083 5.178 578,136 +0.02(+0.48%)
Jul 19, 2005 5.141 5.201 5.128 5.154 796,206 +0.04(+0.83%)
Jul 18, 2005 5.246 5.246 5.092 5.111 423,459 -0.15(-2.79%)
Jul 15, 2005 5.268 5.306 5.177 5.258 264,556 -0.02(-0.43%)
Jul 14, 2005 5.283 5.346 5.265 5.280 455,578 +0.01(+0.20%)
Jul 13, 2005 5.328 5.336 5.227 5.270 269,628 -0.07(-1.24%)
Jul 12, 2005 5.365 5.365 5.311 5.336 632,231 -0.04(-0.73%)
Jul 11, 2005 5.439 5.454 5.373 5.375 617,017 -0.05(-0.96%)
Jul 08, 2005 5.289 5.436 5.283 5.427 888,336 +0.14(+2.62%)
Jul 07, 2005 5.257 5.312 5.225 5.289 576,446 +0.03(+0.61%)
Jul 06, 2005 5.307 5.318 5.231 5.257 733,659 -0.04(-0.72%)
Jul 05, 2005 5.176 5.324 5.174 5.294 469,102 +0.12(+2.26%)
Jul 01, 2005 5.246 5.265 5.164 5.177 309,353 -0.07(-1.31%)
Jun 30, 2005 5.200 5.262 5.196 5.246 416,698 +0.06(+1.23%)
Jun 29, 2005 5.099 5.244 5.099 5.182 563,768 +0.10(+1.93%)
Jun 28, 2005 5.086 5.117 5.068 5.084 564,613 +0.00(+0.09%)
Jun 27, 2005 4.876 5.123 4.876 5.079 646,600 +0.20(+4.17%)
Jun 24, 2005 5.105 5.105 4.876 4.876 549,399 -0.23(-4.52%)
Jun 23, 2005 5.092 5.210 5.076 5.106 339,782 -0.02(-0.30%)
Jun 22, 2005 5.245 5.245 5.116 5.122 722,671 -0.12(-2.32%)
Jun 21, 2005 5.099 5.265 5.099 5.244 1,091,191 +0.17(+3.43%)
Jun 20, 2005 5.087 5.087 5.040 5.070 789,444 -0.04(-0.81%)
Jun 17, 2005 5.206 5.277 5.087 5.111 1,251,784 -0.29(-5.45%)
Jun 16, 2005 5.455 5.455 5.354 5.406 688,861 -0.06(-1.10%)
Jun 15, 2005 5.206 5.490 5.206 5.466 1,437,735 +0.27(+5.12%)
Jun 14, 2005 4.989 5.205 4.989 5.200 1,451,258 +0.19(+3.78%)
Jun 13, 2005 5.022 5.028 4.982 5.010 471,638 +0.01(+0.12%)
Jun 10, 2005 4.993 5.016 4.974 5.005 330,484 +0.02(+0.36%)
Jun 09, 2005 4.922 5.028 4.916 4.987 860,443 +0.07(+1.47%)
Jun 08, 2005 5.031 5.033 4.887 4.915 306,818 -0.10(-2.01%)
Jun 07, 2005 4.971 5.071 4.971 5.015 677,874 +0.03(+0.69%)
Jun 06, 2005 4.999 5.006 4.951 4.981 644,910 +0.01(+0.24%)
Jun 03, 2005 5.058 5.097 4.969 4.969 497,840 -0.06(-1.20%)
Jun 02, 2005 4.846 5.235 4.846 5.029 1,216,285 +0.21(+4.40%)
Jun 01, 2005 4.685 4.882 4.685 4.818 914,538 +0.15(+3.19%)
May 31, 2005 4.744 4.755 4.669 4.669 716,754 -0.07(-1.47%)
May 27, 2005 4.697 4.756 4.691 4.738 1,030,334 +0.02(+0.53%)
May 26, 2005 4.673 4.727 4.667 4.714 753,944 +0.06(+1.37%)
May 25, 2005 4.671 4.691 4.638 4.650 808,039 -0.01(-0.13%)
May 24, 2005 4.613 4.670 4.603 4.656 1,040,477 +0.05(+1.13%)
May 23, 2005 4.555 4.613 4.548 4.603 917,919 +0.06(+1.33%)
May 20, 2005 4.632 4.645 4.542 4.543 1,299,962 -0.09(-2.04%)
May 19, 2005 4.660 4.670 4.614 4.638 921,300 -0.01(-0.25%)
May 18, 2005 4.647 4.656 4.620 4.650 499,530 +0.01(+0.18%)
May 17, 2005 4.661 4.671 4.585 4.641 629,695 +0.00(+0.10%)
May 16, 2005 4.614 4.685 4.613 4.637 802,122 +0.03(+0.62%)
May 13, 2005 4.583 4.648 4.532 4.608 632,231 +0.02(+0.46%)
May 12, 2005 4.318 4.697 4.318 4.587 1,794,422 +0.35(+8.18%)
May 11, 2005 4.224 4.253 4.168 4.240 341,472 +0.01(+0.25%)
May 10, 2005 4.200 4.252 4.194 4.230 487,697 -0.03(-0.69%)
May 09, 2005 4.135 4.259 4.116 4.259 274,699 +0.12(+2.97%)
May 06, 2005 4.139 4.140 4.099 4.136 262,866 +0.00(+0.00%)
May 05, 2005 4.083 4.139 4.055 4.136 328,794 +0.05(+1.30%)
May 04, 2005 4.028 4.108 4.028 4.083 214,688 +0.05(+1.35%)
May 03, 2005 4.034 4.058 4.019 4.028 507,137 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.