Buckle Inc. (The) Common Stockのデータ

Buckle Inc. (The) Common Stockの基本情報

名前 Buckle Inc. (The) Common Stock
ティッカー BKE
国 United States
上場年 nan
セクター Consumer Services

Buckle Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.26 37.92 39.21 38.7 314100.0 38.7
2021-02-12 39.86 38.69 39.61 38.89 338600.0 38.89
2021-02-11 40.82 39.3 40.31 40.01 518900.0 40.01
2021-02-10 40.86 38.87 39.69 40.17 380700.0 40.17
2021-02-09 39.5 38.53 38.94 39.21 390600.0 39.21
2021-02-08 40.62 38.86 40.55 39.06 657600.0 39.06
2021-02-05 41.31 39.37 41.31 40.39 451300.0 40.39
2021-02-04 41.41 39.65 39.78 41.02 463600.0 41.02
2021-02-03 39.27 37.97 38.1 39.07 321500.0 39.07
2021-02-02 38.67 36.51 37.9 38.09 416800.0 38.09
2021-02-01 39.32 35.77 39.32 37.58 683500.0 37.58
2021-01-29 42.36 38.68 39.85 39.32 1420800.0 39.32
2021-01-28 40.39 36.45 36.81 40.07 2118100.0 40.07
2021-01-27 36.71 33.46 34.05 36.17 1123000.0 36.17
2021-01-26 35.13 33.32 34.84 34.49 546500.0 34.49
2021-01-25 35.51 33.89 33.94 34.54 440000.0 34.54
2021-01-22 33.81 32.9 33.24 33.8 302700.0 33.8
2021-01-21 33.88 32.84 33.0 33.46 310900.0 33.46
2021-01-20 33.0 32.3 32.35 32.7 262900.0 32.7
2021-01-19 33.52 32.08 33.44 32.24 271000.0 32.24
2021-01-15 33.66 32.35 33.03 32.99 314800.0 32.99
2021-01-14 33.84 33.15 33.26 33.55 350100.0 33.55
2021-01-13 33.87 32.97 33.43 33.09 354900.0 33.09
2021-01-12 34.54 33.48 33.53 33.94 485100.0 33.94
2021-01-11 33.99 32.49 32.49 33.55 371400.0 33.55
2021-01-08 33.0 32.21 32.78 32.83 372000.0 32.83
2021-01-07 33.11 32.5 32.58 32.7 364300.0 32.7
2021-01-06 32.6 30.84 30.85 32.45 813200.0 32.45
2021-01-05 30.61 28.42 28.66 30.14 519700.0 30.14
2021-01-04 29.73 28.44 29.5 28.67 342300.0 28.67
2020-12-31 29.62 28.37 29.03 29.2 390100.0 29.2
2020-12-30 30.5 28.98 29.77 29.06 399200.0 29.06
2020-12-29 30.31 29.35 30.24 29.85 278100.0 29.85
2020-12-28 30.52 29.81 30.15 30.33 463800.0 30.33
2020-12-24 30.56 29.75 30.15 30.06 170900.0 30.06
2020-12-23 30.18 29.19 29.19 29.97 343700.0 29.97
2020-12-22 30.1 28.85 29.99 28.99 419400.0 28.99
2020-12-21 30.12 29.13 29.57 29.84 500000.0 29.84
2020-12-18 30.83 29.79 30.25 30.08 1790400.0 30.08
2020-12-17 33.12 31.92 32.8 32.47 714800.0 30.17
2020-12-16 33.5 32.51 32.92 32.67 423500.0 30.36
2020-12-15 33.2 32.17 32.52 32.86 404000.0 30.53
2020-12-14 33.5 32.1 32.85 32.11 593200.0 29.84
2020-12-11 32.53 31.7 31.76 32.41 432300.0 30.11
2020-12-10 32.5 31.5 31.91 31.9 578200.0 29.64
2020-12-09 32.98 31.5 31.5 32.3 631800.0 30.01
2020-12-08 32.62 29.76 30.16 31.1 1395100.0 28.9
2020-12-07 29.95 27.7 28.12 29.52 634800.0 27.43
2020-12-04 28.37 27.73 28.06 28.31 248800.0 26.3
2020-12-03 28.49 27.79 27.98 28.09 255100.0 26.1
2020-12-02 28.31 27.27 27.64 27.86 348300.0 25.89
2020-12-01 27.6 26.8 27.28 27.55 450800.0 25.6
2020-11-30 27.85 26.39 27.84 26.82 626700.0 24.92
2020-11-27 28.7 27.8 28.41 28.05 164300.0 26.06
2020-11-25 28.72 27.51 27.88 28.54 382000.0 26.52
2020-11-24 28.65 27.51 28.65 28.13 424700.0 26.14
2020-11-23 28.78 27.82 28.26 27.92 636000.0 25.94
2020-11-20 29.5 27.05 29.16 27.81 894900.0 25.84
2020-11-19 28.9 27.09 27.58 28.81 586000.0 26.77
2020-11-18 28.55 27.56 27.92 27.57 340900.0 25.62
2020-11-17 27.92 27.28 27.38 27.75 391500.0 25.78
2020-11-16 28.16 27.4 27.54 27.71 544600.0 25.75
2020-11-13 28.11 26.79 27.65 27.5 318400.0 25.55
2020-11-12 28.71 27.08 28.71 27.46 476200.0 25.51
2020-11-11 30.79 28.85 30.78 29.05 501000.0 26.99
2020-11-10 31.2 29.35 29.49 31.05 558300.0 28.85
2020-11-09 29.72 27.02 27.02 29.2 731600.0 27.13
2020-11-06 26.13 25.15 25.61 25.29 310500.0 23.5
2020-11-05 26.15 24.96 25.87 25.57 351600.0 23.76
2020-11-04 25.97 24.87 25.59 25.95 551300.0 24.11
2020-11-03 26.26 25.02 25.41 26.1 770200.0 24.25
2020-11-02 25.07 23.98 24.25 24.9 406800.0 23.14
2020-10-30 24.12 23.49 23.62 23.96 446100.0 22.26
2020-10-29 23.74 22.8 22.98 23.61 387200.0 21.94
2020-10-28 23.82 22.91 23.33 23.06 481000.0 21.43
2020-10-27 24.57 23.55 23.77 23.92 386100.0 22.23
2020-10-26 24.6 23.65 24.57 23.86 349200.0 22.17
2020-10-23 25.08 24.11 24.31 24.94 384200.0 23.17
2020-10-22 24.74 23.17 23.19 24.31 493400.0 22.59
2020-10-21 23.27 22.52 22.8 23.1 215200.0 21.46
2020-10-20 23.53 22.67 22.79 22.75 306700.0 21.14
2020-10-19 23.37 22.46 23.02 22.53 311100.0 20.93
2020-10-16 23.6 22.88 23.59 22.92 219600.0 21.3
2020-10-15 23.65 23.05 23.17 23.6 240200.0 21.93
2020-10-14 23.85 23.19 23.37 23.47 329200.0 21.81
2020-10-13 23.78 23.0 23.31 23.63 397600.0 21.68
2020-10-12 23.85 23.28 23.5 23.37 282300.0 21.44
2020-10-09 24.16 23.48 23.82 23.53 295300.0 21.59
2020-10-08 24.38 23.45 24.28 23.81 414800.0 21.84
2020-10-07 24.56 23.41 23.41 23.8 786800.0 21.83
2020-10-06 23.9 22.75 23.24 22.87 932200.0 20.98
2020-10-05 23.57 21.69 21.75 23.2 989700.0 21.28
2020-10-02 21.66 20.2 20.29 21.47 481000.0 19.7
2020-10-01 21.32 20.3 20.3 21.22 727100.0 19.47
2020-09-30 20.99 20.2 20.53 20.39 608700.0 18.71
2020-09-29 20.7 19.76 20.7 20.28 349100.0 18.6
2020-09-28 21.33 20.57 20.62 20.79 507000.0 19.07
2020-09-25 20.6 20.2 20.22 20.31 303100.0 18.63
2020-09-24 20.68 19.75 20.1 20.37 418700.0 18.69
2020-09-23 21.25 20.12 20.8 20.13 300800.0 18.47
2020-09-22 20.77 20.16 20.33 20.61 264200.0 18.91
2020-09-21 21.27 20.22 21.2 20.39 296300.0 18.71
2020-09-18 21.82 21.45 21.72 21.56 716400.0 19.78
2020-09-17 21.92 21.4 21.68 21.72 299700.0 19.93
2020-09-16 22.14 21.35 21.5 21.93 353000.0 20.12
2020-09-15 22.39 21.23 22.15 21.3 371800.0 19.54
2020-09-14 22.0 21.07 21.07 21.97 477900.0 20.15
2020-09-11 20.97 20.31 20.82 20.76 245900.0 19.04
2020-09-10 21.25 20.47 21.0 20.53 423200.0 18.83
2020-09-09 20.86 20.36 20.6 20.83 351800.0 19.11
2020-09-08 20.84 20.21 20.45 20.66 403000.0 18.95
2020-09-04 20.69 19.93 20.41 20.57 634000.0 18.87
2020-09-03 20.71 19.72 20.29 20.07 775900.0 18.41
2020-09-02 20.21 19.17 19.33 20.1 634300.0 18.44
2020-09-01 19.32 18.45 18.64 19.12 505800.0 17.54
2020-08-31 19.05 18.49 18.86 18.74 497100.0 17.19
2020-08-28 19.45 18.76 19.45 18.98 449700.0 17.41
2020-08-27 19.56 19.02 19.05 19.28 464500.0 17.69
2020-08-26 19.39 18.68 18.68 19.28 575800.0 17.69
2020-08-25 18.72 17.77 18.09 18.51 652100.0 16.98
2020-08-24 19.63 17.8 19.4 18.1 1431100.0 16.6
2020-08-21 20.73 18.81 19.1 19.45 4236100.0 17.84
2020-08-20 16.79 16.35 16.59 16.37 374600.0 15.02
2020-08-19 16.97 16.66 16.82 16.82 271200.0 15.43
2020-08-18 17.56 16.76 17.56 16.9 429900.0 15.5
2020-08-17 17.96 17.2 17.78 17.77 288600.0 16.3
2020-08-14 17.7 17.11 17.32 17.62 275300.0 16.16
2020-08-13 17.52 17.09 17.39 17.33 364500.0 15.9
2020-08-12 18.47 17.46 18.08 17.57 476700.0 16.12
2020-08-11 18.48 17.57 17.97 17.66 616100.0 16.2
2020-08-10 18.04 17.42 17.73 17.6 415000.0 16.15
2020-08-07 17.65 16.38 16.45 17.58 496400.0 16.13
2020-08-06 16.69 16.04 16.54 16.37 386000.0 15.02
2020-08-05 17.59 16.4 17.48 16.76 770000.0 15.38
2020-08-04 17.33 15.71 15.72 17.23 1044300.0 15.81
2020-08-03 16.21 15.02 16.1 15.71 688500.0 14.41
2020-07-31 16.35 15.93 16.26 16.03 832200.0 14.71
2020-07-30 16.39 16.03 16.28 16.26 627700.0 14.92
2020-07-29 16.49 15.69 15.76 16.47 386800.0 15.11
2020-07-28 15.75 14.95 14.95 15.62 451700.0 14.33
2020-07-27 14.98 14.59 14.95 14.88 359900.0 13.65
2020-07-24 15.64 15.04 15.64 15.11 343600.0 13.86
2020-07-23 15.71 15.14 15.64 15.58 567600.0 14.29
2020-07-22 15.81 15.18 15.61 15.63 324700.0 14.34
2020-07-21 15.99 15.36 15.47 15.83 320400.0 14.52
2020-07-20 15.83 14.97 15.83 15.24 581900.0 13.98
2020-07-17 16.86 16.01 16.82 16.07 410200.0 14.74
2020-07-16 16.86 16.5 16.52 16.76 502500.0 15.38
2020-07-15 17.07 16.28 16.58 16.7 420100.0 15.32
2020-07-14 16.03 15.46 15.89 15.96 361200.0 14.64
2020-07-13 16.64 15.96 16.44 16.03 501300.0 14.71
2020-07-10 16.7 16.07 16.07 16.21 298300.0 14.87
2020-07-09 17.6 15.71 17.42 16.09 905100.0 14.76
2020-07-08 16.91 15.88 16.13 16.88 553300.0 15.49
2020-07-07 16.61 16.06 16.52 16.21 1054100.0 14.87
2020-07-06 16.9 16.24 16.49 16.81 630800.0 15.42
2020-07-02 16.35 15.64 15.86 16.05 710100.0 14.72
2020-07-01 16.0 15.14 15.76 15.49 700100.0 14.21
2020-06-30 15.87 15.36 15.4 15.68 586900.0 14.38
2020-06-29 15.7 14.86 15.08 15.5 381700.0 14.22
2020-06-26 15.65 14.62 15.16 14.82 766400.0 13.6
2020-06-25 15.45 14.66 15.43 15.15 596000.0 13.9
2020-06-24 16.08 15.61 15.91 15.62 656200.0 14.33
2020-06-23 16.4 15.86 16.28 16.26 550600.0 14.92
2020-06-22 16.25 15.18 15.45 16.18 388300.0 14.84
2020-06-19 16.5 15.45 16.5 15.46 1190700.0 14.18
2020-06-18 16.36 15.65 15.7 16.18 565400.0 14.84
2020-06-17 16.55 15.86 16.5 16.02 762700.0 14.7
2020-06-16 16.72 15.57 16.52 16.5 969500.0 15.14
2020-06-15 15.64 14.63 14.81 15.51 851600.0 14.23
2020-06-12 16.35 15.17 16.27 15.76 643400.0 14.46
2020-06-11 16.27 15.58 16.09 15.62 447500.0 14.33
2020-06-10 17.8 16.97 17.36 17.12 577900.0 15.71
2020-06-09 17.69 17.06 17.5 17.42 485000.0 15.98
2020-06-08 18.09 17.04 18.03 17.98 658400.0 16.49
2020-06-05 19.03 17.52 18.34 17.58 731400.0 16.13
2020-06-04 16.91 15.57 15.57 16.9 1436600.0 15.5
2020-06-03 15.73 14.99 15.2 15.67 648900.0 14.38
2020-06-02 14.84 13.89 14.35 14.79 541800.0 13.57
2020-06-01 14.52 13.89 14.07 14.22 463300.0 13.04
2020-05-29 14.73 13.68 14.61 14.08 1229700.0 12.92
2020-05-28 15.62 14.65 15.62 14.72 556800.0 13.5
2020-05-27 15.55 14.53 15.37 15.49 753300.0 14.21
2020-05-26 15.73 14.65 15.32 14.88 968800.0 13.65
2020-05-22 16.14 14.36 14.85 14.72 1275700.0 13.5
2020-05-21 16.09 14.84 14.84 15.75 619600.0 14.45
2020-05-20 15.2 14.71 14.93 14.86 351300.0 13.63
2020-05-19 15.45 14.78 15.28 14.81 349300.0 13.59
2020-05-18 15.56 14.86 14.93 15.45 442600.0 14.17
2020-05-15 14.45 13.36 13.4 14.23 506600.0 13.05
2020-05-14 13.54 12.76 13.4 13.51 672100.0 12.39
2020-05-13 14.4 13.52 14.4 13.65 481600.0 12.52
2020-05-12 15.4 14.5 15.28 14.51 341200.0 13.31
2020-05-11 15.58 14.82 14.9 15.27 484200.0 14.01
2020-05-08 15.21 14.16 14.25 15.15 535300.0 13.9
2020-05-07 14.47 13.77 14.07 13.96 580200.0 12.81
2020-05-06 14.32 13.73 14.06 13.81 355200.0 12.67
2020-05-05 14.82 13.8 14.46 13.85 500700.0 12.71
2020-05-04 14.4 13.63 13.85 14.15 376800.0 12.98
2020-05-01 14.89 13.82 14.83 14.34 392600.0 13.16
2020-04-30 15.91 14.9 15.5 15.31 638900.0 14.04
2020-04-29 16.09 15.57 15.86 15.61 357400.0 14.32
2020-04-28 15.67 14.66 15.25 15.23 488200.0 13.97
2020-04-27 14.81 13.63 13.82 14.65 522800.0 13.44
2020-04-24 13.76 13.06 13.51 13.58 444000.0 12.46
2020-04-23 13.65 13.15 13.21 13.29 554800.0 12.19
2020-04-22 14.14 13.09 14.1 13.28 481600.0 12.18
2020-04-21 14.04 13.29 13.68 13.77 404800.0 12.63
2020-04-20 14.9 13.91 14.7 14.11 497100.0 12.94
2020-04-17 15.77 14.77 15.15 15.16 622100.0 13.91
2020-04-16 14.76 13.95 14.25 14.27 560500.0 13.09
2020-04-15 14.9 13.93 14.51 14.26 417800.0 13.08
2020-04-14 15.42 14.79 15.2 15.17 330100.0 13.92
2020-04-13 15.42 14.39 15.36 14.82 573300.0 13.6
2020-04-09 16.2 14.96 14.96 15.52 678300.0 14.24
2020-04-08 15.27 14.01 14.24 14.75 773900.0 13.53
2020-04-07 16.0 13.88 15.75 14.06 794000.0 12.9
2020-04-06 14.93 13.55 14.02 14.87 669100.0 13.64
2020-04-03 13.75 12.78 13.14 13.36 911900.0 12.26
2020-04-02 13.29 11.76 12.38 13.22 1114200.0 12.13
2020-04-01 13.16 12.1 13.0 12.53 596500.0 11.49
2020-03-31 14.93 13.63 14.87 13.71 896300.0 12.58
2020-03-30 15.88 14.68 15.26 14.96 652100.0 13.72
2020-03-27 17.01 15.12 16.82 15.26 1418000.0 14.0
2020-03-26 17.8 16.79 17.5 17.49 474300.0 16.04
2020-03-25 18.41 16.91 17.83 17.37 842300.0 15.93
2020-03-24 17.71 16.16 16.16 17.47 561300.0 16.03
2020-03-23 16.23 14.93 15.53 15.46 477800.0 14.18
2020-03-20 17.28 15.09 16.52 15.64 852600.0 14.35
2020-03-19 17.09 14.12 14.5 16.53 843000.0 15.16
2020-03-18 15.65 13.51 14.63 14.28 1180800.0 13.1
2020-03-17 15.45 13.44 14.52 15.42 1084800.0 14.15
2020-03-16 15.46 13.24 13.24 14.45 1328300.0 13.26
2020-03-13 16.84 14.39 15.91 15.22 1289600.0 13.96
2020-03-12 15.4 13.87 13.87 14.6 1104700.0 13.39
2020-03-11 18.64 17.28 18.41 17.33 682500.0 15.9
2020-03-10 20.71 18.5 20.71 18.95 656100.0 17.38
2020-03-09 20.69 19.64 20.69 20.09 740900.0 18.43
2020-03-06 21.73 20.44 20.56 21.64 917400.0 19.85
2020-03-05 22.0 21.09 21.88 21.34 475000.0 19.58
2020-03-04 22.91 22.06 22.91 22.27 377300.0 20.43
2020-03-03 23.9 22.3 23.13 22.73 633900.0 20.85
2020-03-02 23.32 22.18 22.69 23.09 613700.0 21.18
2020-02-28 23.01 21.51 21.51 22.63 861800.0 20.76
2020-02-27 22.96 21.84 22.84 22.27 748000.0 20.43
2020-02-26 23.73 23.08 23.44 23.24 719300.0 21.32
2020-02-25 24.32 23.12 24.32 23.17 518700.0 21.26
2020-02-24 24.29 23.59 23.91 24.12 325200.0 22.13
2020-02-21 25.54 24.65 25.5 24.75 329500.0 22.7
2020-02-20 25.64 24.76 24.94 25.57 338900.0 23.46
2020-02-19 25.15 24.48 24.92 24.94 282000.0 22.88
2020-02-18 25.58 24.51 25.56 24.83 370400.0 22.78