Buckle Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	45.445	45.445	45.445	45.445	32.342	100
2022-12-02	43.762	43.762	43.762	43.762	31.144	20
2022-11-30	43.539	43.539	43.539	43.539	30.985	234
2022-11-29	44.630	44.630	44.630	44.630	31.762	1
2022-11-28	44.077	44.077	44.077	44.077	31.369	50
2022-11-25	43.710	43.950	43.710	43.950	31.278	1
2022-11-21	40.930	40.930	40.930	40.930	29.129	110
2022-11-18	42.640	42.640	42.640	42.640	30.346	850
2022-11-17	38.290	38.290	38.290	38.290	27.250	300
2022-11-16	38.220	38.220	38.220	38.220	27.200	559
2022-11-15	40.510	40.510	40.233	40.233	28.633	6
2022-11-14	39.540	40.332	39.540	40.332	28.703	132
2022-11-09	38.900	38.900	38.120	38.120	27.129	14
2022-11-08	39.936	39.936	39.936	39.936	28.421	84
2022-11-04	38.730	38.730	38.730	38.730	27.563	100
2022-11-03	37.810	37.810	37.685	37.730	26.852	1
2022-11-01	39.015	39.015	39.015	39.015	27.766	1
2022-10-27	39.110	39.110	39.110	39.110	27.834	1
2022-10-26	38.470	38.470	38.470	38.470	27.378	155
2022-10-25	37.370	37.370	37.370	37.370	26.595	10
2022-10-20	35.360	35.360	35.360	35.360	25.165	1
2022-10-18	36.060	36.060	36.060	36.060	25.663	11
2022-10-17	35.000	35.070	34.890	35.070	24.958	1
2022-10-14	33.910	33.910	33.910	33.910	24.133	62
2022-10-13	33.219	33.219	33.219	33.219	23.641	1
2022-10-12	33.870	33.870	33.870	33.870	23.855	25
2022-10-10	33.230	33.230	33.230	33.230	23.405	86
2022-10-06	34.505	34.505	34.505	34.505	24.303	60
2022-10-04	34.000	34.000	34.000	34.000	23.947	41
2022-10-03	32.060	32.700	32.060	32.700	23.031	1
2022-09-28	32.180	32.180	32.180	32.180	22.665	10
2022-09-27	31.935	31.935	31.935	31.935	22.493	1
2022-09-26	32.720	32.730	32.720	32.730	23.052	1
2022-09-23	31.450	31.450	31.450	31.450	22.151	1
2022-09-21	33.505	33.505	33.505	33.505	23.598	8
2022-09-15	33.040	33.040	33.040	33.040	23.271	1
2022-09-12	34.550	34.997	34.550	34.850	24.546	29
2022-09-08	33.000	33.000	33.000	33.000	23.243	432
2022-09-06	32.400	32.400	32.400	32.400	22.820	171
2022-08-25	34.710	34.710	34.710	34.710	24.447	1
2022-08-23	34.140	34.140	33.790	33.790	23.799	2
2022-08-22	33.810	33.810	33.750	33.750	23.771	1
2022-08-19	34.030	34.030	33.060	33.740	23.764	12
2022-08-18	33.547	33.547	33.547	33.547	23.628	21
2022-08-17	33.320	33.320	33.320	33.320	23.468	30
2022-08-16	33.440	34.390	33.440	34.390	24.222	31
2022-08-05	30.239	30.239	30.239	30.239	21.298	1
2022-07-29	30.100	30.100	29.690	29.690	20.911	3
2022-07-11	28.360	28.360	28.070	28.070	19.524	1
2022-07-07	27.260	27.260	27.260	27.260	18.960	432
2022-07-05	27.250	27.250	27.028	27.028	18.799	100
2022-06-24	29.440	29.440	29.440	29.440	20.477	11
2022-06-23	29.165	29.165	28.510	28.510	19.830	20
2022-06-21	30.080	30.080	29.665	29.690	20.651	1
2022-06-14	29.980	29.980	29.980	29.980	20.852	1
2022-06-09	31.560	31.685	31.560	31.685	22.038	100
2022-06-07	31.990	31.990	31.990	31.990	22.250	32
2022-05-26	31.350	33.585	31.350	33.350	23.196	62
2022-05-25	30.490	30.490	29.712	29.712	20.666	82
2022-05-24	27.160	27.160	27.160	27.160	18.891	21

← NewerPage 14 of 16 · 901 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3500 USD
2026-07-14	0.3500 USD
2026-04-14	0.3500 USD
2026-01-15	3.0000 USD
2025-10-15	0.3500 USD
2025-07-14	0.3500 USD
2025-04-14	0.3500 USD
2025-01-14	2.5000 USD
2024-10-11	0.3500 USD
2024-07-12	0.3500 USD
2024-04-11	0.3500 USD
2024-01-11	2.8500 USD
2023-10-12	0.3500 USD
2023-07-13	0.3500 USD
2023-04-13	0.3500 USD
2023-01-12	3.0000 USD
2022-10-13	0.3500 USD
2022-07-14	0.3500 USD
2022-04-13	0.3500 USD
2021-12-17	6.0000 USD
2021-10-14	0.3300 USD
2021-07-14	0.3300 USD
2021-04-14	0.3300 USD
2020-12-18	2.3000 USD
2020-10-14	0.3000 USD
2020-01-09	1.5500 USD
2019-10-10	0.2500 USD
2019-07-11	0.2500 USD
2019-04-11	0.2500 USD
2019-01-10	1.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.