Italia Markets open in 4 hrs 44 mins

The Buckle, Inc. (BKE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,74+0,43 (+1,25%)
Alla chiusura: 04:00PM EDT
34,74 0,00 (0,00%)
Dopo ore: 04:31PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202334,1634,8534,0334,7434,74369.700
23 mar 202335,1135,1833,9734,3134,31437.200
22 mar 202335,5735,8434,7534,7634,76370.500
21 mar 202336,0936,5735,3335,3735,37335.500
20 mar 202335,5436,0634,8535,2035,20436.200
17 mar 202335,6335,9834,8135,2135,211.077.700
16 mar 202335,6936,2335,2936,0936,09428.400
15 mar 202335,4336,6035,3836,2236,22589.200
14 mar 202337,0537,0535,8036,3436,34553.400
13 mar 202336,9337,0935,6835,9735,97769.900
10 mar 202336,5538,6536,1237,7037,70809.000
09 mar 202337,3237,6536,5136,5536,55618.900
08 mar 202337,8638,0537,2237,5337,53333.200
07 mar 202337,3637,8337,1737,7437,74374.800
06 mar 202338,0138,0337,0937,2737,27505.000
03 mar 202337,9138,1037,4137,9537,95583.700
02 mar 202341,0241,0237,3037,6337,631.026.100
01 mar 202340,7141,6940,7041,0441,04385.000
28 feb 202340,8241,6840,7840,7940,79350.800
27 feb 202341,0441,1140,5040,7040,70386.600
24 feb 202340,3940,8040,1240,6340,63287.600
23 feb 202340,9641,0240,4540,8140,81320.900
22 feb 202340,7741,2140,4340,7140,71356.400
21 feb 202341,9642,0040,6040,6940,69540.100
17 feb 202342,6242,8242,3842,5842,58243.600
16 feb 202342,3842,8542,2842,5542,55225.300
15 feb 202343,0543,4242,6842,8842,88420.900
14 feb 202343,2343,5342,7243,3343,33255.900
13 feb 202342,3243,5041,7643,4843,48357.300
10 feb 202342,1642,6542,0142,2042,20387.400
09 feb 202343,2143,4742,4042,4142,41374.100
08 feb 202342,9243,0442,1742,5942,59357.300
07 feb 202343,0943,6642,6143,4643,46355.600
06 feb 202344,2144,5043,3243,4943,49455.700
03 feb 202344,4345,0244,0644,6544,65408.000
02 feb 202345,0345,7343,9744,4344,43605.300
01 feb 202344,0344,6543,0344,1144,11561.000
31 gen 202343,6544,0243,1844,0044,00567.900
30 gen 202342,9844,0342,9843,3843,38352.400
27 gen 202343,3543,5142,6143,3543,35409.400
26 gen 202343,5543,9242,7743,2943,29479.700
25 gen 202342,5743,2942,4543,1143,11447.400
24 gen 202343,3043,3042,4842,6642,66446.900
23 gen 202343,8844,0842,9543,3043,30562.800
20 gen 202343,7443,7443,1443,6943,69604.400
19 gen 202344,0044,2443,5543,7143,71503.600
18 gen 202344,6845,0844,0444,2544,25388.000
17 gen 202344,8545,0142,9244,3944,39694.300
13 gen 202344,6045,5644,4545,0845,08462.200
12 gen 202346,8546,8844,5945,1945,19946.900
11 gen 202349,0550,3549,0549,7449,74925.400
10 gen 202348,0848,8947,9148,8148,81774.900
09 gen 202347,8648,7647,4547,5247,52643.900
06 gen 202347,0748,8247,0147,8847,88507.600
05 gen 202347,7548,0746,7546,8946,89524.100
04 gen 202345,7647,4545,6847,0147,01549.300
03 gen 202345,6645,7044,7545,3045,30493.400
30 dic 202245,0745,6644,8945,3545,35387.600
29 dic 202244,9545,6944,7645,2845,28399.000
28 dic 202244,7045,0043,9144,6544,65298.500
27 dic 202245,5545,6044,5744,6844,68291.200
23 dic 202244,1445,2343,8345,2345,23309.300
22 dic 202243,7444,1843,2244,0944,09384.000
21 dic 202243,9644,2143,5144,2144,21343.300
20 dic 202244,4044,4243,0743,1643,16589.900
19 dic 202244,4744,8043,9644,4344,43468.000
16 dic 202243,4744,8743,4244,3444,341.387.500
15 dic 202244,2844,2843,4043,7843,78396.800
14 dic 202244,3845,0943,9144,7144,71369.100
13 dic 202246,2546,4244,0844,1444,14537.500
12 dic 202244,9245,2144,2444,8144,81493.900
09 dic 202245,5945,5944,5644,7044,70597.000
08 dic 202245,9846,6745,7146,1246,12415.300
07 dic 202244,8845,8244,3045,7245,72387.700
06 dic 202245,2045,7144,3744,9544,95579.800
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
*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...