Buckle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	30.225	30.225	29.390	29.390	20.442	183
2022-05-05	31.810	31.810	31.810	31.810	22.125	1
2022-04-29	31.600	31.600	31.600	31.600	21.979	418
2022-04-28	31.855	31.855	31.855	31.855	22.156	75
2022-04-27	30.942	30.942	30.942	30.942	21.521	80
2022-04-25	30.610	31.190	30.610	30.730	21.374	1
2022-04-22	31.910	31.910	31.840	31.840	22.146	2
2022-04-14	33.272	33.272	32.835	32.835	22.838	201
2022-04-13	32.560	32.560	32.560	32.560	22.647	29
2022-04-11	32.890	33.170	32.810	32.810	22.577	1
2022-04-06	32.540	32.540	32.540	32.540	22.391	30
2022-04-05	33.090	33.090	32.513	32.630	22.453	21
2022-04-04	32.530	32.770	32.000	32.660	22.474	81
2022-04-01	32.200	32.450	32.200	32.450	22.330	96
2022-03-31	34.130	34.130	33.370	33.370	22.963	1
2022-03-30	35.857	35.857	34.989	34.989	24.077	506
2022-03-29	35.600	35.890	35.600	35.890	24.697	1
2022-03-28	35.620	35.820	34.160	34.390	23.664	3
2022-03-25	36.180	36.180	35.535	35.790	24.628	41
2022-03-24	36.940	36.940	35.780	35.810	24.642	7
2022-03-22	37.470	37.470	37.470	37.470	25.784	42
2022-03-18	39.010	39.010	39.010	39.010	26.844	14
2022-03-15	35.672	35.672	35.672	35.672	24.547	100
2022-03-08	35.935	35.935	35.780	35.780	24.621	85
2022-03-07	36.100	36.100	35.075	35.075	24.136	385
2022-03-03	36.378	36.378	36.378	36.378	25.032	18
2022-03-02	35.530	35.530	35.530	35.530	24.449	1
2022-02-28	36.620	36.620	36.620	36.620	25.199	1
2022-02-10	39.590	39.843	39.572	39.843	27.417	226
2022-01-31	36.590	36.770	36.590	36.770	25.302	1
2022-01-27	37.125	37.125	37.125	37.125	25.546	40
2022-01-26	39.455	39.460	39.455	39.460	27.153	70
2022-01-24	34.260	34.260	34.260	34.260	23.575	98
2022-01-21	33.170	33.978	33.170	33.978	23.381	281
2022-01-18	36.030	36.030	36.030	36.030	24.793	158
2022-01-14	36.848	36.848	36.660	36.810	25.330	18
2022-01-13	38.494	38.494	38.494	38.494	26.489	17
2022-01-12	38.460	38.460	38.460	38.460	26.465	90
2022-01-10	37.828	37.828	37.828	37.828	26.030	69
2022-01-07	40.780	40.780	40.780	40.780	28.062	126
2021-12-30	43.095	43.095	43.095	43.095	29.655	80
2021-12-20	39.884	39.884	38.402	38.402	26.425	885
2021-12-17	40.549	40.549	40.549	40.549	27.903	70
2021-12-16	48.858	48.858	48.858	48.858	29.491	73
2021-12-13	50.580	50.580	47.998	47.998	28.972	64
2021-12-09	51.088	51.088	51.088	51.088	30.838	50
2021-12-02	46.290	46.290	46.290	46.290	27.941	48
2021-12-01	48.155	48.155	47.068	47.068	28.411	53
2021-11-30	48.685	48.685	46.720	46.720	28.201	127
2021-11-26	48.740	48.740	48.740	48.740	29.420	95
2021-11-23	51.980	51.980	51.960	51.960	31.364	19
2021-11-18	53.248	53.248	53.248	53.248	32.141	138
2021-11-17	51.940	51.940	51.940	51.940	31.352	2,161
2021-11-16	51.428	51.500	51.428	51.500	31.086	10
2021-11-15	50.100	50.100	50.100	50.100	30.241	1
2021-11-04	46.320	46.320	46.320	46.320	27.959	130
2021-11-03	44.940	44.940	44.940	44.940	27.126	9
2021-11-02	43.816	43.850	43.810	43.810	26.444	590
2021-11-01	41.690	41.690	41.690	41.690	25.165	311
2021-10-25	43.140	43.140	43.140	43.140	26.040	1

← NewerPage 15 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.