Italia markets open in 7 hours 32 minutes

The Buckle, Inc. (BKE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,95+0,29 (+0,65%)
Alla chiusura: 04:00PM EST
44,95 0,00 (0,00%)
Dopo ore: 05:34PM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202245,2045,7144,3744,9544,95568.806
05 dic 202244,0944,9243,6944,6644,66343.900
02 dic 202244,0244,4843,5544,4244,42415.900
01 dic 202243,9444,6343,5444,2144,21337.800
30 nov 202244,5844,6643,2543,9543,95647.100
29 nov 202244,3144,9644,0044,5644,56402.500
28 nov 202243,5544,3343,4144,2044,20328.900
25 nov 202243,2544,1243,1944,0444,04201.100
23 nov 202243,7244,2042,8943,1743,17322.200
22 nov 202243,0344,1642,5144,0644,06445.700
21 nov 202240,6842,1740,5642,1242,12487.400
18 nov 202241,6342,9740,9641,0541,05659.100
17 nov 202238,5539,6838,0139,6839,68617.700
16 nov 202239,3639,7637,7738,9838,98444.400
15 nov 202240,4841,3440,1940,4240,42449.500
14 nov 202239,5440,5239,1839,8439,84340.900
11 nov 202240,3141,0439,9039,9439,94414.100
10 nov 202239,5240,8339,2239,9639,96407.200
09 nov 202238,9039,3837,8438,2138,21287.000
08 nov 202239,8340,2438,8639,2939,29272.200
07 nov 202238,9639,3838,3739,3439,34272.400
04 nov 202238,8638,9538,0038,7838,78252.100
03 nov 202237,8138,3637,2038,0338,03445.400
02 nov 202238,8539,6637,8137,8937,89399.200
01 nov 202239,8539,9738,6939,0239,02329.000
31 ott 202240,2240,5539,3239,3339,33426.900
28 ott 202239,4040,5438,8640,4440,44471.400
27 ott 202239,2339,6738,6139,3739,37427.000
26 ott 202238,2639,6437,9439,1339,13618.300
25 ott 202236,9538,2736,6338,2538,25552.900
24 ott 202236,3236,9336,0136,8936,89420.400
21 ott 202235,0536,2834,9436,2236,22399.600
20 ott 202235,0336,1434,5934,8134,81368.700
19 ott 202235,1935,3734,3334,8034,80359.200
18 ott 202235,8836,5035,2435,3735,37389.200
17 ott 202234,8935,3234,4435,2435,24442.200
14 ott 202234,6634,8833,7834,1234,12288.300
13 ott 202232,8434,7032,2034,4034,40378.900
13 ott 20220.35 Dividendo
12 ott 202233,9734,2133,4533,6533,30320.200
11 ott 202233,5734,7333,3033,9233,57404.600
10 ott 202234,3634,5333,1833,6033,25362.500
07 ott 202234,2234,4333,5634,0233,67403.900
06 ott 202234,6635,4234,2834,5234,16416.300
05 ott 202233,8034,9433,6734,8734,51495.600
04 ott 202233,3634,3533,3634,3333,97410.900
03 ott 202232,0632,8731,8932,5432,20287.800
30 set 202231,4032,7030,5531,6631,33362.900
29 set 202232,0532,3231,4431,9431,61338.700
28 set 202232,0232,8432,0232,5032,16394.400
27 set 202232,1432,6031,4731,9331,60283.200
26 set 202231,9533,0831,4731,5731,24376.900
23 set 202231,9132,2631,3032,2431,90485.600
22 set 202232,9932,9932,1632,5032,16341.600
21 set 202233,3933,9132,7932,7932,45299.200
20 set 202233,8333,8332,2433,0132,67351.200
19 set 202233,3934,3933,3034,0833,73443.400
16 set 202232,8433,8332,3733,6233,27599.000
15 set 202233,0833,7032,7633,2432,89291.300
14 set 202232,9833,3832,3933,1232,78394.500
13 set 202233,5033,8632,3832,7632,42371.400
12 set 202234,4335,1334,4334,8734,51361.300
09 set 202233,4634,5333,4034,0833,73321.100
08 set 202233,0033,2932,3233,2532,90336.700
07 set 202232,1933,5632,1933,4533,10428.300
06 set 202232,6032,8531,6532,1931,86365.600
02 set 202232,8033,2232,0332,4632,12349.500
01 set 202232,3732,7831,8032,6532,31405.800
31 ago 202232,6932,7631,7132,2831,94660.900
30 ago 202233,5833,7332,5332,7432,40324.400
29 ago 202233,3133,5032,8933,2832,93307.600
26 ago 202234,3734,6233,3233,4533,10351.300
25 ago 202233,2434,8133,0534,2533,89311.800
24 ago 202233,3033,8232,5533,4933,14553.900
23 ago 202234,0334,5133,6433,7933,44670.300
22 ago 202233,7533,8532,8433,7833,43660.300
19 ago 202234,3534,4833,1034,3033,94666.300
18 ago 202232,9233,7532,5033,7133,36382.700
17 ago 202233,3633,6332,7433,2532,90324.800
16 ago 202232,4034,9432,4033,9833,63816.200
15 ago 202232,7432,8032,0332,3832,04347.200
12 ago 202232,6332,8631,8632,7432,40334.300
11 ago 202231,3432,5431,3432,4132,07447.200
10 ago 202231,0231,6530,6130,8530,53515.700
09 ago 202231,5331,5329,7730,0429,73526.100
08 ago 202230,6832,3230,6131,7031,37436.500
05 ago 202230,0730,7130,0130,4430,12255.000
04 ago 202230,6931,0030,3330,5130,19291.500
03 ago 202230,2430,9629,7430,5630,24391.800
02 ago 202230,2130,3729,6129,6629,35355.100
01 ago 202229,8530,8629,5530,5430,22334.800
29 lug 202230,1030,4829,3630,2029,89495.400
28 lug 202229,6930,0829,0029,8529,54255.000
27 lug 202229,3429,8328,4029,7429,43299.500
26 lug 202229,5529,8128,8429,1128,81411.400
25 lug 202230,5730,5729,7630,4730,15322.800
22 lug 202230,5331,3530,0030,4530,13272.600
21 lug 202230,3730,5129,4830,5130,19302.200
20 lug 202229,3930,4129,2730,3230,00379.500
19 lug 202228,7429,5928,7329,4329,12387.400
*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...