Italia markets closed

The Buckle, Inc. (BKE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,59+1,44 (+3,59%)
Alla chiusura: 04:00PM EDT
41,59 0,00 (0,00%)
Dopo ore: 05:47PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202440,5641,6140,5041,5941,59842.800
25 lug 202439,2640,4439,2240,1540,15468.600
24 lug 202439,6040,1238,9939,0639,06499.900
23 lug 202438,6339,9138,4039,9039,90483.000
22 lug 202438,4638,7637,8438,7438,74248.700
19 lug 202438,8739,0238,0638,1138,11279.000
18 lug 202440,2540,8538,6338,8538,85409.800
17 lug 202439,7141,2739,5540,6340,63752.500
16 lug 202439,1840,4239,1740,3140,31366.900
15 lug 202438,9139,5338,2038,6938,69407.600
12 lug 202438,6739,5038,6039,0239,02382.500
12 lug 20240.35 Dividendo
11 lug 202437,4339,2437,1038,7738,42559.300
10 lug 202436,2136,8036,1136,7236,39267.600
09 lug 202436,1236,5935,8835,9035,58360.000
08 lug 202436,6336,6536,2836,3436,01290.200
05 lug 202436,1136,5036,1036,2635,93259.800
03 lug 202436,4636,6236,1136,2335,90136.200
02 lug 202436,5036,6336,2036,2835,95280.000
01 lug 202437,1737,2336,2136,3035,97338.300
28 giu 202436,6037,0436,3636,9436,61497.700
27 giu 202436,5336,5335,7136,2835,95236.300
26 giu 202436,9137,3536,3936,7336,40282.700
25 giu 202437,3737,3736,7537,0436,71255.100
24 giu 202437,4137,8337,1337,3637,02364.900
21 giu 202437,0137,2436,7037,0636,73725.800
20 giu 202436,9437,9036,9137,2136,87361.900
18 giu 202436,1637,0735,8736,9436,61405.300
17 giu 202435,4936,2534,8736,2335,90440.300
14 giu 202435,7535,9335,3435,5135,19289.200
13 giu 202436,2336,4435,7536,1635,83334.000
12 giu 202436,5737,6836,4136,4536,12400.000
11 giu 202436,0736,3535,5635,8235,50407.300
10 giu 202436,2836,4635,8036,2235,89400.100
07 giu 202436,6637,2136,5136,7636,43443.400
06 giu 202437,9837,9836,8236,8836,55325.700
05 giu 202437,6838,3536,9838,2737,92317.200
04 giu 202438,1538,5237,3537,4737,13352.700
03 giu 202438,8339,1638,2338,5638,21310.200
31 mag 202437,1638,6337,1438,5438,19593.700
30 mag 202436,8337,2836,5136,7536,42398.000
29 mag 202436,1137,0136,1136,6136,28391.800
28 mag 202436,5037,0435,9936,2435,91482.700
24 mag 202436,0437,6235,3936,7336,40491.000
23 mag 202436,7236,9136,2636,4736,14391.100
22 mag 202437,7537,7536,3336,7636,43339.300
21 mag 202437,6737,9237,4537,7837,44262.700
20 mag 202436,8737,6336,8737,5837,24260.300
17 mag 202437,0837,1536,8136,9836,65217.000
16 mag 202437,4237,4236,8837,1736,83341.900
15 mag 202438,6339,4837,5437,5637,22377.600
14 mag 202439,6639,8839,0639,2438,89310.100
13 mag 202439,0739,8838,7438,9438,59325.900
10 mag 202439,2939,4138,7438,8038,45216.100
09 mag 202438,6039,2438,3939,0938,74214.900
08 mag 202438,0038,6737,7438,6538,30249.900
07 mag 202438,6438,9638,1038,1137,77338.700
06 mag 202438,8939,0538,5638,5838,23250.100
03 mag 202438,7438,9237,8638,0137,67323.300
02 mag 202437,7338,2737,6038,2537,90245.300
01 mag 202437,3837,9537,1137,1536,81267.000
30 apr 202437,3437,6037,2437,3937,05255.500
29 apr 202437,7737,8037,2837,6237,28205.200
26 apr 202436,9537,7436,8137,5737,23246.700
25 apr 202436,8036,8036,2336,7136,38310.800
24 apr 202437,9238,0637,0137,1236,78354.600
23 apr 202436,9738,1636,9738,0437,70373.300
22 apr 202436,7037,1036,4736,6836,35285.600
19 apr 202436,5137,0236,1036,5936,26389.900
18 apr 202436,6237,2936,4736,6836,35265.600
17 apr 202436,4836,9236,1136,5436,21324.700
16 apr 202436,1536,2735,8436,1135,78472.600
15 apr 202436,9737,2036,0436,5336,20328.000
12 apr 202437,5137,6536,7036,8336,50287.100
11 apr 202437,7637,8937,3437,7437,40235.300
11 apr 20240.35 Dividendo
10 apr 202438,4438,4437,5337,9937,30337.000
09 apr 202439,7339,7338,8039,0838,37325.400
08 apr 202438,8539,4938,8539,4338,71324.100
05 apr 202438,0938,8738,0338,7538,05310.400
04 apr 202438,8038,8437,8938,0037,31307.000
03 apr 202439,0839,2138,1138,3237,62288.000
02 apr 202439,7539,7938,5139,0838,37348.700
01 apr 202440,6040,8239,9840,2739,54317.800
28 mar 202439,6040,3039,6040,2739,54298.700
27 mar 202438,9839,5538,9839,4838,76279.300
26 mar 202438,3038,9937,9838,4937,79326.900
25 mar 202438,5938,7037,9738,0537,36275.100
22 mar 202438,9339,0638,4838,5537,85266.200
21 mar 202438,5140,3838,5139,2038,49415.500
20 mar 202437,2738,5337,2038,5237,82331.000
19 mar 202436,7237,4735,9137,4636,78535.400
18 mar 202438,6238,8836,9637,1236,45660.000
15 mar 202438,3440,7638,3038,8338,122.182.300
14 mar 202438,1538,2137,3737,6636,98388.800
13 mar 202438,3638,5137,8538,1537,46319.100
12 mar 202437,9638,4437,7538,3537,65267.600
11 mar 202438,1538,3037,4237,8837,19294.200
08 mar 202439,2039,4338,0338,1837,49420.600
07 mar 202438,6239,0237,7738,7338,03545.600
*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...