Italia markets open in 3 hours 3 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202227,7027,7026,6027,4727,47492.000
30 giu 202228,0228,1727,3027,6927,69549.900
29 giu 202229,1029,1028,1028,4728,47379.700
28 giu 202230,0430,5929,2529,2629,26403.000
27 giu 202230,2830,3329,5729,8629,86310.200
24 giu 202229,4430,7029,3030,0430,04496.700
23 giu 202229,0329,3828,3729,1029,10348.200
22 giu 202229,1629,7228,7728,9928,99338.000
21 giu 202230,0430,3829,4329,4729,47330.500
17 giu 202229,1029,7228,8829,2529,25687.400
16 giu 202229,0929,4128,5528,8328,83434.800
15 giu 202230,4730,9629,9230,3130,31287.500
14 giu 202230,0030,4529,6430,0530,05369.300
13 giu 202229,7230,3029,2630,0230,02429.300
10 giu 202230,9831,3830,4230,5830,58310.000
09 giu 202231,5632,0831,5231,5731,57264.200
08 giu 202232,2532,5631,5632,0432,04262.500
07 giu 202231,9932,9831,3732,4932,49488.700
06 giu 202232,6532,7331,7132,4832,48556.300
03 giu 202231,8632,6731,5732,3132,31379.900
02 giu 202232,7532,9932,0832,1532,15428.800
01 giu 202233,3533,4731,9232,4132,41443.500
31 mag 202233,0033,4732,4332,8632,86752.300
27 mag 202231,7833,3031,6933,2433,24560.500
26 mag 202231,3533,7330,9132,2032,201.287.100
25 mag 202227,1230,5027,0630,2830,281.381.400
24 mag 202228,5628,6026,5627,1727,171.164.200
23 mag 202229,9230,1928,8129,7129,71770.400
20 mag 202230,0030,2429,0730,0830,08515.300
19 mag 202230,0030,8029,5830,0430,04794.100
18 mag 202231,8232,1630,1630,5730,57860.400
17 mag 202233,4933,9432,4733,3933,39362.100
16 mag 202232,0133,1531,7232,9732,97615.200
13 mag 202232,5032,8631,9232,3932,39489.300
12 mag 202230,1932,5230,1932,0732,07729.900
11 mag 202231,1931,6529,9030,1530,151.067.500
10 mag 202231,4331,5829,9531,2031,20523.400
09 mag 202231,1131,7330,5630,7930,79582.700
06 mag 202232,2732,2731,1731,6331,63754.700
05 mag 202232,3932,6731,3732,5032,50609.000
04 mag 202232,2732,9631,2532,8832,88536.600
03 mag 202232,3832,5331,6632,3732,37514.100
02 mag 202231,2632,1930,7532,1732,17423.700
29 apr 202231,6031,8030,9231,0631,06418.100
28 apr 202231,8132,3031,0432,0932,09453.600
27 apr 202231,0431,5830,5631,1831,18982.900
26 apr 202231,2231,6230,8030,8930,89893.000
25 apr 202230,7031,7630,3031,7131,71953.300
22 apr 202232,7232,7330,6730,9130,911.279.900
21 apr 202233,8834,0932,9633,3333,33838.200
20 apr 202234,2534,4733,3633,5133,51712.500
19 apr 202232,8634,1232,8633,9133,91878.000
18 apr 202232,2933,0231,9432,7632,76911.000
14 apr 202232,8633,4032,4232,5032,50830.500
13 apr 202231,9332,8831,7932,6332,631.167.400
13 apr 20220.35 Dividendo
12 apr 202232,8133,5731,9532,0331,68938.300
11 apr 202232,6533,7532,1032,3031,951.263.200
08 apr 202232,2433,3031,5732,5932,23832.100
07 apr 202232,1032,3430,9032,1231,771.096.700
06 apr 202232,8233,0031,8932,2831,93934.800
05 apr 202232,7833,4532,4133,1932,83780.400
04 apr 202232,0732,9831,8232,6632,30743.300
01 apr 202233,2233,3531,2532,0031,651.254.200
31 mar 202234,3634,3632,9733,0432,68931.700
30 mar 202236,3436,4134,4934,6334,25501.700
29 mar 202235,3436,8535,3436,5736,17682.000
28 mar 202235,4035,5034,0934,9634,58623.400
25 mar 202236,0036,1035,4035,5535,16522.200
24 mar 202236,5736,6035,7035,8035,41557.100
23 mar 202237,2437,2936,3036,5136,11749.500
22 mar 202237,7338,6037,0737,4137,00692.700
21 mar 202238,4238,5136,9937,3036,89466.800
18 mar 202238,7339,2737,9638,3437,921.694.700
17 mar 202237,7738,9837,1838,8538,43614.000
16 mar 202236,6338,2036,6337,9037,49747.400
15 mar 202235,7736,4435,4236,1035,71720.900
14 mar 202236,9737,4935,6935,7735,38788.200
11 mar 202236,7537,5035,5436,1935,79842.500
10 mar 202235,0836,2334,9935,7135,32757.800
09 mar 202235,9136,7035,5635,6435,25753.500
08 mar 202234,9836,3434,8135,0234,641.070.200
07 mar 202235,8936,3034,3434,5534,17578.100
04 mar 202236,4936,5035,0735,7835,39925.800
03 mar 202236,4036,9035,5036,7236,32469.000
02 mar 202235,3237,0635,2336,4436,04753.000
01 mar 202235,9636,1834,1334,8334,45551.900
28 feb 202236,1636,5435,6236,0035,61803.900
25 feb 202236,3236,7935,6736,6936,29475.300
24 feb 202234,3936,7433,8436,4636,06652.600
23 feb 202236,5236,5234,9935,1934,81646.000
22 feb 202237,0938,1036,1136,2435,84474.500
18 feb 202236,9237,8336,9137,1636,75408.900
17 feb 202238,2338,5437,0037,1336,72267.400
16 feb 202238,2739,2338,0238,6738,25548.700
15 feb 202237,5538,5937,4238,4137,99320.500
14 feb 202237,8038,0636,6536,8836,48397.500
11 feb 202238,8439,0337,5037,7837,37500.300
10 feb 202238,4040,0738,0939,1038,67541.700
09 feb 202238,7839,3538,4539,3338,90320.700
*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...