Mercados españoles abiertos en 2 hrs 27 min

The Buckle, Inc. (BKE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,15-0,24 (-0,64%)
Al cierre: 04:00PM EDT
37,15 0,00 (0,00%)
Después del cierre: 04:53PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202437,3837,9537,1137,1537,15267.000
30 abr 202437,3437,6037,2437,3937,39255.500
29 abr 202437,7737,8037,2837,6237,62205.200
26 abr 202436,9537,7436,8137,5737,57246.700
25 abr 202436,8036,8036,2336,7136,71310.800
24 abr 202437,9238,0637,0137,1237,12354.600
23 abr 202436,9738,1636,9738,0438,04373.300
22 abr 202436,7037,1036,4736,6836,68285.600
19 abr 202436,5137,0236,1036,5936,59389.900
18 abr 202436,6237,2936,4736,6836,68265.600
17 abr 202436,4836,9236,1136,5436,54324.700
16 abr 202436,1536,2735,8436,1136,11472.600
15 abr 202436,9737,2036,0436,5336,53328.000
12 abr 202437,5137,6536,7036,8336,83287.100
11 abr 202437,7637,8937,3437,7437,74235.300
11 abr 20240.35 Dividendo
10 abr 202438,4438,4437,5337,9937,64337.000
09 abr 202439,7339,7338,8039,0838,72325.400
08 abr 202438,8539,4938,8539,4339,07324.100
05 abr 202438,0938,8738,0338,7538,39310.400
04 abr 202438,8038,8437,8938,0037,65307.000
03 abr 202439,0839,2138,1138,3237,97288.000
02 abr 202439,7539,7938,5139,0838,72348.700
01 abr 202440,6040,8239,9840,2739,90317.800
28 mar 202439,6040,3039,6040,2739,90298.700
27 mar 202438,9839,5538,9839,4839,12279.300
26 mar 202438,3038,9937,9838,4938,14326.900
25 mar 202438,5938,7037,9738,0537,70275.100
22 mar 202438,9339,0638,4838,5538,19266.200
21 mar 202438,5140,3838,5139,2038,84415.500
20 mar 202437,2738,5337,2038,5238,17331.000
19 mar 202436,7237,4735,9137,4637,11535.400
18 mar 202438,6238,8836,9637,1236,78660.000
15 mar 202438,3440,7638,3038,8338,472.182.300
14 mar 202438,1538,2137,3737,6637,31388.800
13 mar 202438,3638,5137,8538,1537,80319.100
12 mar 202437,9638,4437,7538,3538,00267.600
11 mar 202438,1538,3037,4237,8837,53294.200
08 mar 202439,2039,4338,0338,1837,83420.600
07 mar 202438,6239,0237,7738,7338,37545.600
06 mar 202440,5840,5838,3138,3838,03590.300
05 mar 202440,9341,1040,3040,4040,03302.800
04 mar 202440,9441,8740,8941,2140,83330.400
01 mar 202440,8641,0040,4240,6140,24260.100
29 feb 202441,2141,3640,3640,9440,56357.800
28 feb 202441,0941,3840,6640,7640,38343.600
27 feb 202441,2841,6941,2441,5441,16264.200
26 feb 202440,3641,1740,2141,0340,65247.600
23 feb 202440,0340,8640,0340,3840,01305.600
22 feb 202439,7640,2639,7039,9939,62319.400
21 feb 202439,5640,0439,4039,7039,33335.100
20 feb 202439,3939,8239,0439,4539,09249.400
16 feb 202439,5440,1939,1039,5939,23464.600
15 feb 202438,6640,0038,6639,9739,60427.800
14 feb 202438,6138,7338,0838,4138,06460.900
13 feb 202438,7539,0038,0638,1537,80407.100
12 feb 202439,8640,4539,8439,9539,58528.900
09 feb 202438,6539,8538,5939,8039,43320.900
08 feb 202438,1138,9538,0938,7538,39360.800
07 feb 202437,7938,3037,4938,1337,78313.900
06 feb 202437,8438,2237,4537,9237,57417.700
05 feb 202437,3038,1636,7637,8137,46426.400
02 feb 202437,7138,1937,2737,9837,63487.900
01 feb 202437,5338,1436,9138,1037,75469.200
31 ene 202437,5938,3136,9737,1936,85626.100
30 ene 202436,5537,8636,5337,6437,29584.600
29 ene 202436,8036,8736,2536,7436,40349.900
26 ene 202437,0637,4236,5536,7436,40418.500
25 ene 202436,8937,1736,6536,7936,45336.000
24 ene 202436,6436,9436,3536,7036,36403.400
23 ene 202437,1937,1936,1736,1735,84479.400
22 ene 202436,1736,8236,0736,7336,39679.400
19 ene 202436,1936,3935,5936,1335,80483.400
18 ene 202436,5836,5835,3635,9935,66700.900
17 ene 202436,4437,0535,9436,3836,04820.600
16 ene 202439,0939,1536,4536,5636,221.152.700
12 ene 202440,0440,5839,4839,6739,30490.900
11 ene 202440,5641,0739,5439,8939,52747.900
11 ene 20242.85 Dividendo
10 ene 202443,3444,1243,1543,7240,491.524.000
09 ene 202444,1644,5442,7243,1940,001.060.000
08 ene 202445,0045,4044,1744,3441,07549.900
05 ene 202444,9545,6044,2944,9341,61463.600
04 ene 202445,8546,0645,3645,7942,41615.800
03 ene 202447,7747,9045,8045,8942,50605.400
02 ene 202447,3848,0846,8248,0844,53363.100
29 dic 202347,9448,1547,3847,5244,01303.500
28 dic 202347,4848,0347,2947,9844,44302.400
27 dic 202347,4147,7247,2147,5244,01269.400
26 dic 202347,1947,8646,7547,4143,91330.400
22 dic 202346,5047,0046,0946,7943,34251.800
21 dic 202346,3746,7646,0646,6543,21272.700
20 dic 202345,7847,0545,6845,8142,43489.700
19 dic 202345,0046,0544,9446,0042,61415.500
18 dic 202344,8045,4544,3844,6441,35391.600
15 dic 202344,4345,3344,3344,7841,481.544.000
14 dic 202343,9344,4342,9644,3641,09602.100
13 dic 202342,3343,0441,3343,0439,86454.600
12 dic 202342,5742,6741,9142,3039,18325.800
11 dic 202342,3342,7242,0442,5739,43374.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...