The Buckle, Inc. (BKE)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

27,47

-0,22

(-0,79%)

Alla chiusura: 04:00PM EDT

27,20

-0,27

(-0,98%)

Dopo ore:

06:48PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	27,70	27,70	26,60	27,47	27,47	492.000
30 giu 2022	28,02	28,17	27,30	27,69	27,69	549.900
29 giu 2022	29,10	29,10	28,10	28,47	28,47	379.700
28 giu 2022	30,04	30,59	29,25	29,26	29,26	403.000
27 giu 2022	30,28	30,33	29,57	29,86	29,86	310.200
24 giu 2022	29,44	30,70	29,30	30,04	30,04	496.700
23 giu 2022	29,03	29,38	28,37	29,10	29,10	348.200
22 giu 2022	29,16	29,72	28,77	28,99	28,99	338.000
21 giu 2022	30,04	30,38	29,43	29,47	29,47	330.500
17 giu 2022	29,10	29,72	28,88	29,25	29,25	687.400
16 giu 2022	29,09	29,41	28,55	28,83	28,83	434.800
15 giu 2022	30,47	30,96	29,92	30,31	30,31	287.500
14 giu 2022	30,00	30,45	29,64	30,05	30,05	369.300
13 giu 2022	29,72	30,30	29,26	30,02	30,02	429.300
10 giu 2022	30,98	31,38	30,42	30,58	30,58	310.000
09 giu 2022	31,56	32,08	31,52	31,57	31,57	264.200
08 giu 2022	32,25	32,56	31,56	32,04	32,04	262.500
07 giu 2022	31,99	32,98	31,37	32,49	32,49	488.700
06 giu 2022	32,65	32,73	31,71	32,48	32,48	556.300
03 giu 2022	31,86	32,67	31,57	32,31	32,31	379.900
02 giu 2022	32,75	32,99	32,08	32,15	32,15	428.800
01 giu 2022	33,35	33,47	31,92	32,41	32,41	443.500
31 mag 2022	33,00	33,47	32,43	32,86	32,86	752.300
27 mag 2022	31,78	33,30	31,69	33,24	33,24	560.500
26 mag 2022	31,35	33,73	30,91	32,20	32,20	1.287.100
25 mag 2022	27,12	30,50	27,06	30,28	30,28	1.381.400
24 mag 2022	28,56	28,60	26,56	27,17	27,17	1.164.200
23 mag 2022	29,92	30,19	28,81	29,71	29,71	770.400
20 mag 2022	30,00	30,24	29,07	30,08	30,08	515.300
19 mag 2022	30,00	30,80	29,58	30,04	30,04	794.100
18 mag 2022	31,82	32,16	30,16	30,57	30,57	860.400
17 mag 2022	33,49	33,94	32,47	33,39	33,39	362.100
16 mag 2022	32,01	33,15	31,72	32,97	32,97	615.200
13 mag 2022	32,50	32,86	31,92	32,39	32,39	489.300
12 mag 2022	30,19	32,52	30,19	32,07	32,07	729.900
11 mag 2022	31,19	31,65	29,90	30,15	30,15	1.067.500
10 mag 2022	31,43	31,58	29,95	31,20	31,20	523.400
09 mag 2022	31,11	31,73	30,56	30,79	30,79	582.700
06 mag 2022	32,27	32,27	31,17	31,63	31,63	754.700
05 mag 2022	32,39	32,67	31,37	32,50	32,50	609.000
04 mag 2022	32,27	32,96	31,25	32,88	32,88	536.600
03 mag 2022	32,38	32,53	31,66	32,37	32,37	514.100
02 mag 2022	31,26	32,19	30,75	32,17	32,17	423.700
29 apr 2022	31,60	31,80	30,92	31,06	31,06	418.100
28 apr 2022	31,81	32,30	31,04	32,09	32,09	453.600
27 apr 2022	31,04	31,58	30,56	31,18	31,18	982.900
26 apr 2022	31,22	31,62	30,80	30,89	30,89	893.000
25 apr 2022	30,70	31,76	30,30	31,71	31,71	953.300
22 apr 2022	32,72	32,73	30,67	30,91	30,91	1.279.900
21 apr 2022	33,88	34,09	32,96	33,33	33,33	838.200
20 apr 2022	34,25	34,47	33,36	33,51	33,51	712.500
19 apr 2022	32,86	34,12	32,86	33,91	33,91	878.000
18 apr 2022	32,29	33,02	31,94	32,76	32,76	911.000
14 apr 2022	32,86	33,40	32,42	32,50	32,50	830.500
13 apr 2022	31,93	32,88	31,79	32,63	32,63	1.167.400
13 apr 2022	0.35 Dividendo
12 apr 2022	32,81	33,57	31,95	32,03	31,68	938.300
11 apr 2022	32,65	33,75	32,10	32,30	31,95	1.263.200
08 apr 2022	32,24	33,30	31,57	32,59	32,23	832.100
07 apr 2022	32,10	32,34	30,90	32,12	31,77	1.096.700
06 apr 2022	32,82	33,00	31,89	32,28	31,93	934.800
05 apr 2022	32,78	33,45	32,41	33,19	32,83	780.400
04 apr 2022	32,07	32,98	31,82	32,66	32,30	743.300
01 apr 2022	33,22	33,35	31,25	32,00	31,65	1.254.200
31 mar 2022	34,36	34,36	32,97	33,04	32,68	931.700
30 mar 2022	36,34	36,41	34,49	34,63	34,25	501.700
29 mar 2022	35,34	36,85	35,34	36,57	36,17	682.000
28 mar 2022	35,40	35,50	34,09	34,96	34,58	623.400
25 mar 2022	36,00	36,10	35,40	35,55	35,16	522.200
24 mar 2022	36,57	36,60	35,70	35,80	35,41	557.100
23 mar 2022	37,24	37,29	36,30	36,51	36,11	749.500
22 mar 2022	37,73	38,60	37,07	37,41	37,00	692.700
21 mar 2022	38,42	38,51	36,99	37,30	36,89	466.800
18 mar 2022	38,73	39,27	37,96	38,34	37,92	1.694.700
17 mar 2022	37,77	38,98	37,18	38,85	38,43	614.000
16 mar 2022	36,63	38,20	36,63	37,90	37,49	747.400
15 mar 2022	35,77	36,44	35,42	36,10	35,71	720.900
14 mar 2022	36,97	37,49	35,69	35,77	35,38	788.200
11 mar 2022	36,75	37,50	35,54	36,19	35,79	842.500
10 mar 2022	35,08	36,23	34,99	35,71	35,32	757.800
09 mar 2022	35,91	36,70	35,56	35,64	35,25	753.500
08 mar 2022	34,98	36,34	34,81	35,02	34,64	1.070.200
07 mar 2022	35,89	36,30	34,34	34,55	34,17	578.100
04 mar 2022	36,49	36,50	35,07	35,78	35,39	925.800
03 mar 2022	36,40	36,90	35,50	36,72	36,32	469.000
02 mar 2022	35,32	37,06	35,23	36,44	36,04	753.000
01 mar 2022	35,96	36,18	34,13	34,83	34,45	551.900
28 feb 2022	36,16	36,54	35,62	36,00	35,61	803.900
25 feb 2022	36,32	36,79	35,67	36,69	36,29	475.300
24 feb 2022	34,39	36,74	33,84	36,46	36,06	652.600
23 feb 2022	36,52	36,52	34,99	35,19	34,81	646.000
22 feb 2022	37,09	38,10	36,11	36,24	35,84	474.500
18 feb 2022	36,92	37,83	36,91	37,16	36,75	408.900
17 feb 2022	38,23	38,54	37,00	37,13	36,72	267.400
16 feb 2022	38,27	39,23	38,02	38,67	38,25	548.700
15 feb 2022	37,55	38,59	37,42	38,41	37,99	320.500
14 feb 2022	37,80	38,06	36,65	36,88	36,48	397.500
11 feb 2022	38,84	39,03	37,50	37,78	37,37	500.300
10 feb 2022	38,40	40,07	38,09	39,10	38,67	541.700
09 feb 2022	38,78	39,35	38,45	39,33	38,90	320.700
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...

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22526.106,10+170,48(+0,66%)

EUR/USD1,0430+0,0003(+0,03%)

BTC-EUR18.329,65-286,13(-1,54%)

CMC Crypto 200412,69-7,45(-1,77%)

The Buckle, Inc. (BKE)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
26.106,10
+170,48(+0,66%)

EUR/USD
1,0430
+0,0003(+0,03%)

BTC-EUR
18.329,65
-286,13(-1,54%)

CMC Crypto 200
412,69
-7,45(-1,77%)