Italia markets closed

The Buckle, Inc. (BKE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,57+0,86 (+2,34%)
Alla chiusura: 04:00PM EDT
37,57 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202436,9537,7436,8137,5737,57246.700
25 apr 202436,8036,8036,2336,7136,71310.800
24 apr 202437,9238,0637,0137,1237,12354.600
23 apr 202436,9738,1636,9738,0438,04373.300
22 apr 202436,7037,1036,4736,6836,68285.600
19 apr 202436,5137,0236,1036,5936,59389.900
18 apr 202436,6237,2936,4736,6836,68265.600
17 apr 202436,4836,9236,1136,5436,54324.700
16 apr 202436,1536,2735,8436,1136,11472.600
15 apr 202436,9737,2036,0436,5336,53328.000
12 apr 202437,5137,6536,7036,8336,83287.100
11 apr 202437,7637,8937,3437,7437,74235.300
11 apr 20240.35 Dividendo
10 apr 202438,4438,4437,5337,9937,64337.000
09 apr 202439,7339,7338,8039,0838,72325.400
08 apr 202438,8539,4938,8539,4339,07324.100
05 apr 202438,0938,8738,0338,7538,39310.400
04 apr 202438,8038,8437,8938,0037,65307.000
03 apr 202439,0839,2138,1138,3237,97288.000
02 apr 202439,7539,7938,5139,0838,72348.700
01 apr 202440,6040,8239,9840,2739,90317.800
28 mar 202439,6040,3039,6040,2739,90298.700
27 mar 202438,9839,5538,9839,4839,12279.300
26 mar 202438,3038,9937,9838,4938,14326.900
25 mar 202438,5938,7037,9738,0537,70275.100
22 mar 202438,9339,0638,4838,5538,19266.200
21 mar 202438,5140,3838,5139,2038,84415.500
20 mar 202437,2738,5337,2038,5238,17331.000
19 mar 202436,7237,4735,9137,4637,11535.400
18 mar 202438,6238,8836,9637,1236,78660.000
15 mar 202438,3440,7638,3038,8338,472.182.300
14 mar 202438,1538,2137,3737,6637,31388.800
13 mar 202438,3638,5137,8538,1537,80319.100
12 mar 202437,9638,4437,7538,3538,00267.600
11 mar 202438,1538,3037,4237,8837,53294.200
08 mar 202439,2039,4338,0338,1837,83420.600
07 mar 202438,6239,0237,7738,7338,37545.600
06 mar 202440,5840,5838,3138,3838,03590.300
05 mar 202440,9341,1040,3040,4040,03302.800
04 mar 202440,9441,8740,8941,2140,83330.400
01 mar 202440,8641,0040,4240,6140,24260.100
29 feb 202441,2141,3640,3640,9440,56357.800
28 feb 202441,0941,3840,6640,7640,38343.600
27 feb 202441,2841,6941,2441,5441,16264.200
26 feb 202440,3641,1740,2141,0340,65247.600
23 feb 202440,0340,8640,0340,3840,01305.600
22 feb 202439,7640,2639,7039,9939,62319.400
21 feb 202439,5640,0439,4039,7039,33335.100
20 feb 202439,3939,8239,0439,4539,09249.400
16 feb 202439,5440,1939,1039,5939,23464.600
15 feb 202438,6640,0038,6639,9739,60427.800
14 feb 202438,6138,7338,0838,4138,06460.900
13 feb 202438,7539,0038,0638,1537,80407.100
12 feb 202439,8640,4539,8439,9539,58528.900
09 feb 202438,6539,8538,5939,8039,43320.900
08 feb 202438,1138,9538,0938,7538,39360.800
07 feb 202437,7938,3037,4938,1337,78313.900
06 feb 202437,8438,2237,4537,9237,57417.700
05 feb 202437,3038,1636,7637,8137,46426.400
02 feb 202437,7138,1937,2737,9837,63487.900
01 feb 202437,5338,1436,9138,1037,75469.200
31 gen 202437,5938,3136,9737,1936,85626.100
30 gen 202436,5537,8636,5337,6437,29584.600
29 gen 202436,8036,8736,2536,7436,40349.900
26 gen 202437,0637,4236,5536,7436,40418.500
25 gen 202436,8937,1736,6536,7936,45336.000
24 gen 202436,6436,9436,3536,7036,36403.400
23 gen 202437,1937,1936,1736,1735,84479.400
22 gen 202436,1736,8236,0736,7336,39679.400
19 gen 202436,1936,3935,5936,1335,80483.400
18 gen 202436,5836,5835,3635,9935,66700.900
17 gen 202436,4437,0535,9436,3836,04820.600
16 gen 202439,0939,1536,4536,5636,221.152.700
12 gen 202440,0440,5839,4839,6739,30490.900
11 gen 202440,5641,0739,5439,8939,52747.900
11 gen 20242.85 Dividendo
10 gen 202443,3444,1243,1543,7240,491.524.000
09 gen 202444,1644,5442,7243,1940,001.060.000
08 gen 202445,0045,4044,1744,3441,07549.900
05 gen 202444,9545,6044,2944,9341,61463.600
04 gen 202445,8546,0645,3645,7942,41615.800
03 gen 202447,7747,9045,8045,8942,50605.400
02 gen 202447,3848,0846,8248,0844,53363.100
29 dic 202347,9448,1547,3847,5244,01303.500
28 dic 202347,4848,0347,2947,9844,44302.400
27 dic 202347,4147,7247,2147,5244,01269.400
26 dic 202347,1947,8646,7547,4143,91330.400
22 dic 202346,5047,0046,0946,7943,34251.800
21 dic 202346,3746,7646,0646,6543,21272.700
20 dic 202345,7847,0545,6845,8142,43489.700
19 dic 202345,0046,0544,9446,0042,61415.500
18 dic 202344,8045,4544,3844,6441,35391.600
15 dic 202344,4345,3344,3344,7841,481.544.000
14 dic 202343,9344,4342,9644,3641,09602.100
13 dic 202342,3343,0441,3343,0439,86454.600
12 dic 202342,5742,6741,9142,3039,18325.800
11 dic 202342,3342,7242,0442,5739,43374.400
08 dic 202341,6442,3541,6442,0538,95370.400
07 dic 202341,7342,0141,4041,8838,79365.800
06 dic 202341,1241,8640,9441,6538,58447.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...