Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Buckle Inc (NY: BKE )

37.17 -0.39 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2017 6.943 7.014 6.659 6.706 1,276,917 -0.31(-4.39%)
Aug 30, 2017 7.180 7.180 6.979 7.014 1,008,810 -0.17(-2.31%)
Aug 29, 2017 7.086 7.180 7.026 7.180 778,354 +0.00(+0.00%)
Aug 28, 2017 7.133 7.228 6.991 7.180 837,202 +0.02(+0.33%)
Aug 25, 2017 6.896 7.180 6.872 7.157 1,845,487 +0.24(+3.42%)
Aug 24, 2017 6.872 7.086 6.849 6.920 1,615,014 +0.19(+2.82%)
Aug 23, 2017 6.730 6.849 6.612 6.730 1,146,209 +0.02(+0.35%)
Aug 22, 2017 6.588 6.730 6.493 6.706 1,275,720 +0.17(+2.54%)
Aug 21, 2017 6.612 6.659 6.446 6.541 1,684,835 -0.12(-1.78%)
Aug 18, 2017 6.635 6.706 6.458 6.659 2,111,737 -0.07(-1.06%)
Aug 17, 2017 6.517 7.014 6.398 6.730 2,045,257 -0.05(-0.70%)
Aug 16, 2017 6.588 6.896 6.517 6.777 2,029,159 +0.28(+4.38%)
Aug 15, 2017 7.157 7.157 6.481 6.493 2,377,109 -0.69(-9.57%)
Aug 14, 2017 7.417 7.488 7.133 7.180 1,143,854 -0.21(-2.88%)
Aug 11, 2017 7.323 7.512 7.251 7.394 798,174 +0.00(+0.00%)
Aug 10, 2017 7.749 7.749 7.346 7.394 1,841,932 -0.36(-4.59%)
Aug 09, 2017 7.891 7.891 7.678 7.749 907,475 -0.17(-2.10%)
Aug 08, 2017 7.939 8.176 7.915 7.915 734,026 +0.02(+0.30%)
Aug 07, 2017 7.844 8.128 7.820 7.891 1,313,967 +0.05(+0.60%)
Aug 04, 2017 7.654 7.868 7.631 7.844 853,566 +0.19(+2.48%)
Aug 03, 2017 7.962 8.128 7.654 7.654 2,144,734 -0.47(-5.83%)
Aug 02, 2017 8.247 8.294 8.057 8.128 2,042,316 -0.14(-1.72%)
Aug 01, 2017 8.176 8.294 8.033 8.270 823,780 +0.17(+2.05%)
Jul 31, 2017 8.010 8.152 7.868 8.105 790,946 +0.12(+1.48%)
Jul 28, 2017 8.128 8.152 7.868 7.986 672,011 -0.24(-2.88%)
Jul 27, 2017 7.891 8.223 7.844 8.223 1,205,281 +0.36(+4.52%)
Jul 26, 2017 7.891 7.962 7.725 7.868 637,225 -0.05(-0.60%)
Jul 25, 2017 7.773 8.057 7.725 7.915 1,442,082 +0.19(+2.45%)
Jul 24, 2017 7.891 7.939 7.607 7.725 1,483,622 -0.21(-2.69%)
Jul 21, 2017 8.057 8.128 7.796 7.939 915,953 -0.07(-0.89%)
Jul 20, 2017 7.939 8.116 7.915 8.010 533,062 +0.05(+0.60%)
Jul 19, 2017 7.844 7.986 7.820 7.962 614,796 +0.14(+1.82%)
Jul 18, 2017 7.915 7.962 7.785 7.820 674,969 -0.09(-1.20%)
Jul 17, 2017 7.915 8.104 7.749 7.915 982,877 +0.05(+0.60%)
Jul 14, 2017 8.152 8.247 7.832 7.868 767,279 -0.31(-3.77%)
Jul 13, 2017 7.749 8.247 7.725 8.176 1,263,099 +0.43(+5.50%)
Jul 12, 2017 7.773 7.891 7.631 7.749 1,213,630 -0.02(-0.30%)
Jul 11, 2017 7.703 7.866 7.679 7.773 1,131,169 +0.07(+0.91%)
Jul 10, 2017 7.983 8.100 7.656 7.703 1,155,301 -0.42(-5.17%)
Jul 07, 2017 8.123 8.193 8.006 8.123 528,477 +0.02(+0.29%)
Jul 06, 2017 8.286 8.403 8.006 8.100 858,022 -0.21(-2.53%)
Jul 05, 2017 8.636 8.706 8.228 8.310 856,889 -0.40(-4.56%)
Jul 03, 2017 8.356 8.730 8.356 8.706 768,453 +0.40(+4.78%)
Jun 30, 2017 8.426 8.426 8.228 8.310 777,692 -0.07(-0.84%)
Jun 29, 2017 8.100 8.403 8.053 8.380 792,138 +0.28(+3.46%)
Jun 28, 2017 8.053 8.240 7.994 8.100 788,325 +0.09(+1.17%)
Jun 27, 2017 7.866 8.123 7.773 8.006 756,611 +0.14(+1.78%)
Jun 26, 2017 7.889 7.936 7.726 7.866 579,818 +0.02(+0.30%)
Jun 23, 2017 7.586 7.866 7.493 7.843 1,450,235 +0.21(+2.75%)
Jun 22, 2017 7.843 7.889 7.586 7.633 994,338 -0.23(-2.97%)
Jun 21, 2017 7.936 8.100 7.843 7.866 607,541 -0.07(-0.88%)
Jun 20, 2017 8.193 8.193 7.866 7.936 667,845 -0.28(-3.41%)
Jun 19, 2017 8.123 8.216 7.843 8.216 1,023,550 +0.12(+1.44%)
Jun 16, 2017 8.006 8.123 7.866 8.100 1,574,986 -0.07(-0.86%)
Jun 15, 2017 8.146 8.298 7.983 8.170 474,667 -0.05(-0.57%)
Jun 14, 2017 8.146 8.262 7.983 8.216 647,984 +0.05(+0.57%)
Jun 13, 2017 8.520 8.590 8.076 8.170 1,209,244 -0.37(-4.37%)
Jun 12, 2017 8.310 8.823 8.310 8.543 944,228 +0.19(+2.23%)
Jun 09, 2017 7.866 8.415 7.796 8.356 1,113,342 +0.49(+6.23%)
Jun 08, 2017 7.749 8.006 7.726 7.866 846,885 +0.12(+1.51%)
Jun 07, 2017 7.703 7.796 7.539 7.749 737,555 +0.05(+0.61%)
Jun 06, 2017 7.773 7.866 7.586 7.703 785,097 -0.14(-1.79%)
Jun 05, 2017 7.983 8.006 7.819 7.843 898,953 -0.14(-1.75%)
Jun 02, 2017 8.240 8.297 7.960 7.983 770,901 -0.26(-3.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.