Italia Markets close in 6 hrs 31 mins

The Buckle, Inc. (BKE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,84+0,41 (+1,07%)
Alla chiusura: 04:00PM EST
38,50 -0,34 (-0,88%)
Dopo ore: 06:41PM EST
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2023------
28 nov 202338,2239,0438,0638,8438,84221.900
27 nov 202338,0638,5037,8938,4338,43316.200
24 nov 202338,1538,6737,9038,1638,16144.600
22 nov 202338,0038,3837,7137,9837,98339.900
21 nov 202337,5738,3237,2338,1238,12378.700
20 nov 202337,3537,8736,6437,7937,79515.100
17 nov 202335,6638,5235,6637,7037,70814.300
16 nov 202335,6435,8734,6434,9134,91329.300
15 nov 202335,3636,5535,3635,9435,94384.300
14 nov 202334,3135,2634,3134,9134,91373.600
13 nov 202333,0633,6533,0533,4733,47354.600
10 nov 202332,7633,2032,1633,1833,18347.300
09 nov 202334,2334,3232,2332,5732,57426.900
08 nov 202335,3535,4834,5534,5834,58242.700
07 nov 202335,9135,9535,2835,5135,51293.200
06 nov 202335,9436,2235,6935,7935,79336.100
03 nov 202335,3136,2435,0436,0336,03311.200
02 nov 202333,5634,7933,5634,7434,74409.100
01 nov 202333,8533,8532,9433,5833,58233.900
31 ott 202333,0433,8333,0233,7733,77281.100
30 ott 202333,4233,6433,0933,2733,27350.000
27 ott 202333,8833,9932,8433,1333,13381.800
26 ott 202334,2134,3033,7434,0534,05226.100
25 ott 202334,3834,6234,0534,2534,25245.600
24 ott 202334,8935,0434,1834,3434,34321.200
23 ott 202335,0335,0534,3934,5734,57286.800
20 ott 202335,4635,4734,8535,1535,15366.000
19 ott 202334,9935,7734,6035,4435,44535.300
18 ott 202334,8935,3334,6835,0435,04290.600
17 ott 202334,1235,3034,1235,0835,08498.400
16 ott 202333,6934,5333,6934,2734,27365.300
13 ott 202333,3533,4332,7433,3133,31312.800
12 ott 202333,4633,7032,9833,3433,34330.700
11 ott 202333,6533,9133,4233,7533,75409.900
10 ott 202332,7633,8832,6033,5033,50450.000
09 ott 202331,7232,7731,6932,6032,60392.400
06 ott 202330,6532,0330,4431,8031,80556.300
05 ott 202332,0832,2330,3130,6730,67707.600
04 ott 202333,1733,4632,6832,7832,78439.400
03 ott 202333,2233,2932,7633,1533,15464.400
02 ott 202333,3433,6233,0333,2733,27482.500
29 set 202333,8834,0133,1633,3933,39324.000
28 set 202332,9333,5032,7833,3933,39439.600
27 set 202332,5932,8532,4632,6532,65269.200
26 set 202332,4132,8232,3932,4832,48235.600
25 set 202332,0032,8932,0032,6332,63190.100
22 set 202332,3332,5532,2432,2732,27205.400
21 set 202332,2232,4531,8632,2732,27306.000
20 set 202332,5132,7832,3032,3932,39348.100
19 set 202332,5432,8332,0932,1932,19457.400
18 set 202333,5633,5632,5132,6132,61261.200
15 set 202334,0834,0833,4033,5233,52819.400
14 set 202333,6434,2033,6434,1534,15323.800
13 set 202334,0934,1633,4533,5533,55284.100
12 set 202333,9334,3333,7234,0134,01263.800
11 set 202333,8034,2733,4834,0934,09318.200
08 set 202334,1134,2133,5333,5533,55331.600
07 set 202334,8834,8834,2534,2934,29281.500
06 set 202335,3135,5334,4834,7934,79334.600
05 set 202336,5836,5835,3235,3535,35403.800
01 set 202336,6836,9636,6036,9136,91280.200
31 ago 202336,0436,6435,9836,5436,54294.900
30 ago 202335,8536,6935,8536,1336,13214.400
29 ago 202335,7636,2435,7236,1736,17208.500
28 ago 202335,6836,1135,6835,7635,76217.700
25 ago 202336,0936,3735,3435,6835,68259.600
24 ago 202336,4936,8335,7235,8335,83318.800
23 ago 202336,6036,8436,0336,6936,69250.500
22 ago 202337,3037,3736,5736,7136,71304.200
21 ago 202337,3738,3737,1837,7037,70422.200
18 ago 202336,1137,6635,5937,3637,36476.600
17 ago 202336,7737,0636,4336,4436,44316.600
16 ago 202336,7137,2536,6036,6136,61306.200
15 ago 202337,0237,0236,3336,5336,53302.600
14 ago 202336,9937,2236,6737,0037,00237.000
11 ago 202336,9237,3536,8937,1637,16235.300
10 ago 202337,2538,1136,9637,0237,02247.500
09 ago 202337,1237,1536,6637,0237,02267.000
08 ago 202336,6437,1636,1337,1537,15360.900
07 ago 202336,1836,5135,9436,4836,48273.100
04 ago 202336,1236,3435,7636,1836,18233.600
03 ago 202335,7236,3535,6035,9135,91271.900
02 ago 202335,8136,1235,6535,6635,66255.800
01 ago 202336,5236,6035,9636,1136,11269.600
31 lug 202336,3136,6536,2636,5636,56277.300
28 lug 202336,0036,8636,0036,1636,16265.300
27 lug 202335,8636,2835,5735,7635,76270.900
26 lug 202335,3135,7935,2735,7635,76316.800
25 lug 202335,3235,4635,0835,1035,10262.100
24 lug 202335,0735,7135,0235,4335,43249.800
21 lug 202335,4535,5134,8634,9934,99293.100
20 lug 202335,2835,4034,9235,2935,29337.600
19 lug 202335,2835,3134,8235,2235,22309.600
18 lug 202334,9135,2634,6735,0935,09253.600
17 lug 202334,0434,8933,5034,8434,84439.900
14 lug 202333,6934,0133,0833,9933,99312.600
13 lug 202334,3334,3333,6133,8233,82394.300
12 lug 202335,7535,9934,5634,5934,59677.600
11 lug 202334,9035,5434,7935,2735,27344.500
*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...