Italia markets closed

The Buckle, Inc. (BKE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,61-0,33 (-0,81%)
Alla chiusura: 04:00PM EST
40,61 0,00 (0,00%)
Dopo ore: 05:35PM EST
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202440,8641,0040,4240,6140,61260.100
29 feb 202441,2141,3640,3640,9440,94357.800
28 feb 202441,0941,3840,6640,7640,76343.600
27 feb 202441,2841,6941,2441,5441,54264.200
26 feb 202440,3641,1740,2141,0341,03247.600
23 feb 202440,0340,8640,0340,3840,38305.600
22 feb 202439,7640,2639,7039,9939,99319.400
21 feb 202439,5640,0439,4039,7039,70335.100
20 feb 202439,3939,8239,0439,4539,45249.400
16 feb 202439,5440,1939,1039,5939,59464.600
15 feb 202438,6640,0038,6639,9739,97427.800
14 feb 202438,6138,7338,0838,4138,41460.900
13 feb 202438,7539,0038,0638,1538,15407.100
12 feb 202439,8640,4539,8439,9539,95528.900
09 feb 202438,6539,8538,5939,8039,80320.900
08 feb 202438,1138,9538,0938,7538,75360.800
07 feb 202437,7938,3037,4938,1338,13313.900
06 feb 202437,8438,2237,4537,9237,92417.700
05 feb 202437,3038,1636,7637,8137,81426.400
02 feb 202437,7138,1937,2737,9837,98487.900
01 feb 202437,5338,1436,9138,1038,10469.200
31 gen 202437,5938,3136,9737,1937,19626.100
30 gen 202436,5537,8636,5337,6437,64584.600
29 gen 202436,8036,8736,2536,7436,74349.900
26 gen 202437,0637,4236,5536,7436,74418.500
25 gen 202436,8937,1736,6536,7936,79336.000
24 gen 202436,6436,9436,3536,7036,70403.400
23 gen 202437,1937,1936,1736,1736,17479.400
22 gen 202436,1736,8236,0736,7336,73679.400
19 gen 202436,1936,3935,5936,1336,13483.400
18 gen 202436,5836,5835,3635,9935,99700.900
17 gen 202436,4437,0535,9436,3836,38820.600
16 gen 202439,0939,1536,4536,5636,561.152.700
12 gen 202440,0440,5839,4839,6739,67490.900
11 gen 202440,5641,0739,5439,8939,89747.900
11 gen 20242.85 Dividendo
10 gen 202443,3444,1243,1543,7240,871.524.000
09 gen 202444,1644,5442,7243,1940,371.060.000
08 gen 202445,0045,4044,1744,3441,45549.900
05 gen 202444,9545,6044,2944,9342,00463.600
04 gen 202445,8546,0645,3645,7942,81615.800
03 gen 202447,7747,9045,8045,8942,90605.400
02 gen 202447,3848,0846,8248,0844,95363.100
29 dic 202347,9448,1547,3847,5244,42303.500
28 dic 202347,4848,0347,2947,9844,85302.400
27 dic 202347,4147,7247,2147,5244,42269.400
26 dic 202347,1947,8646,7547,4144,32330.400
22 dic 202346,5047,0046,0946,7943,74251.800
21 dic 202346,3746,7646,0646,6543,61272.700
20 dic 202345,7847,0545,6845,8142,82489.700
19 dic 202345,0046,0544,9446,0043,00415.500
18 dic 202344,8045,4544,3844,6441,73391.600
15 dic 202344,4345,3344,3344,7841,861.544.000
14 dic 202343,9344,4342,9644,3641,47602.100
13 dic 202342,3343,0441,3343,0440,23454.600
12 dic 202342,5742,6741,9142,3039,54325.800
11 dic 202342,3342,7242,0442,5739,79374.400
08 dic 202341,6442,3541,6442,0539,31370.400
07 dic 202341,7342,0141,4041,8839,15365.800
06 dic 202341,1241,8640,9441,6538,93447.100
05 dic 202340,4440,9640,2740,4137,78416.300
04 dic 202339,8540,5239,8240,3637,73280.700
01 dic 202338,4239,9438,3739,9237,32330.200
30 nov 202338,9739,2638,1938,5636,05367.300
29 nov 202339,1639,4338,8838,9036,36320.700
28 nov 202338,2239,0438,0638,8436,31221.900
27 nov 202338,0638,5037,8938,4335,92316.200
24 nov 202338,1538,6737,9038,1635,67144.600
22 nov 202338,0038,3837,7137,9835,50339.900
21 nov 202337,5738,3237,2338,1235,64378.700
20 nov 202337,3537,8736,6437,7935,33515.100
17 nov 202335,6638,5235,6637,7035,24814.300
16 nov 202335,6435,8734,6434,9132,63329.300
15 nov 202335,3636,5535,3635,9433,60384.300
14 nov 202334,3135,2634,3134,9132,63373.600
13 nov 202333,0633,6533,0533,4731,29354.600
10 nov 202332,7633,2032,1633,1831,02347.300
09 nov 202334,2334,3232,2332,5730,45426.900
08 nov 202335,3535,4834,5534,5832,33242.700
07 nov 202335,9135,9535,2835,5133,20293.200
06 nov 202335,9436,2235,6935,7933,46336.100
03 nov 202335,3136,2435,0436,0333,68311.200
02 nov 202333,5634,7933,5634,7432,48409.100
01 nov 202333,8533,8532,9433,5831,39233.900
31 ott 202333,0433,8333,0233,7731,57281.100
30 ott 202333,4233,6433,0933,2731,10350.000
27 ott 202333,8833,9932,8433,1330,97381.800
26 ott 202334,2134,3033,7434,0531,83226.100
25 ott 202334,3834,6234,0534,2532,02245.600
24 ott 202334,8935,0434,1834,3432,10321.200
23 ott 202335,0335,0534,3934,5732,32286.800
20 ott 202335,4635,4734,8535,1532,86366.000
19 ott 202334,9935,7734,6035,4433,13535.300
18 ott 202334,8935,3334,6835,0432,76290.600
17 ott 202334,1235,3034,1235,0832,79498.400
16 ott 202333,6934,5333,6934,2732,04365.300
13 ott 202333,3533,4332,7433,3131,14312.800
12 ott 202333,4633,7032,9833,3431,17330.700
12 ott 20230.35 Dividendo
11 ott 202333,6533,9133,4233,7531,22409.900
*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...