Buckle Inc (BKE) stock
BKENYSERetail-Family Clothing StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 17/304% above fair value
$46.38−0.59 (-1.26%)
Close on Oct 30, 2026Market cap $2.39BP/E 10.7Yield 9.49%
Price history
Buckle share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.38
-1.26% on the day
52-week range
$39.44 – $58.52
-20.7% from the high
Change over 52 weeks
-14.0%
From $53.92 on Oct 30, 2025
Average volume
469,277
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $47.30 | $47.67 | $46.08 | $46.38 | -1.26% | 588,924 |
| Oct 29, 2026 | $46.11 | $47.04 | $46.05 | $46.97 | +3.32% | 243,903 |
| Oct 28, 2026 | $45.99 | $46.21 | $45.30 | $45.46 | -2.00% | 329,009 |
| Oct 27, 2026 | $46.44 | $46.81 | $45.93 | $46.39 | -0.41% | 479,430 |
| Oct 26, 2026 | $46.60 | $47.06 | $46.36 | $46.58 | +0.09% | 340,671 |
| Oct 23, 2026 | $46.72 | $47.06 | $45.95 | $46.54 | -1.98% | 455,432 |
| Oct 22, 2026 | $46.37 | $47.53 | $46.12 | $47.48 | +3.17% | 311,449 |
| Oct 21, 2026 | $46.42 | $46.89 | $45.93 | $46.02 | -1.18% | 439,307 |
| Oct 20, 2026 | $47.17 | $47.32 | $46.01 | $46.57 | -0.81% | 429,845 |
| Oct 19, 2026 | $46.26 | $47.00 | $46.10 | $46.95 | +0.97% | 348,476 |
| Oct 16, 2026 | $46.58 | $47.30 | $46.29 | $46.50 | -0.15% | 369,039 |
| Oct 15, 2026 | $44.96 | $46.99 | $44.96 | $46.57 | +4.28% | 450,195 |
| Oct 14, 2026 | $44.48 | $44.70 | $43.96 | $44.66 | +0.34% | 375,208 |
| Oct 13, 2026 | $44.50 | $44.88 | $44.12 | $44.51 | +1.02% | 380,675 |
| Oct 12, 2026 | $43.90 | $44.29 | $43.53 | $44.06 | -0.23% | 332,773 |
| Oct 9, 2026 | $43.31 | $44.20 | $42.76 | $44.16 | +1.96% | 330,718 |
| Oct 8, 2026 | $42.92 | $43.72 | $42.47 | $43.31 | -0.73% | 449,268 |
| Oct 7, 2026 | $43.39 | $43.78 | $42.76 | $43.63 | +0.39% | 465,498 |
| Oct 6, 2026 | $43.75 | $43.78 | $43.11 | $43.46 | +0.02% | 315,185 |
| Oct 5, 2026 | $43.07 | $43.58 | $42.65 | $43.45 | +1.28% | 478,754 |
| Oct 2, 2026 | $43.30 | $43.30 | $42.54 | $42.90 | +0.49% | 386,375 |
| Oct 1, 2026 | $42.69 | $43.36 | $42.30 | $42.69 | -0.61% | 435,124 |
| Sep 30, 2026 | $43.61 | $43.91 | $42.92 | $42.95 | -0.65% | 618,705 |
| Sep 29, 2026 | $42.99 | $43.28 | $42.30 | $43.23 | +0.37% | 412,474 |
| Sep 28, 2026 | $42.22 | $43.34 | $42.15 | $43.07 | +1.89% | 534,131 |
| Sep 25, 2026 | $41.59 | $42.35 | $41.39 | $42.27 | +1.76% | 333,577 |
| Sep 24, 2026 | $41.70 | $41.90 | $41.20 | $41.54 | +0.24% | 449,819 |
| Sep 23, 2026 | $41.53 | $42.08 | $41.43 | $41.44 | -0.74% | 432,736 |
| Sep 22, 2026 | $41.48 | $42.10 | $41.29 | $41.75 | +2.35% | 414,918 |
| Sep 21, 2026 | $40.88 | $40.97 | $40.28 | $40.79 | +1.24% | 599,605 |
| Sep 18, 2026 | $40.25 | $40.78 | $40.01 | $40.29 | -0.07% | 969,753 |
| Sep 17, 2026 | $40.52 | $40.52 | $39.70 | $40.32 | +0.65% | 494,490 |
| Sep 16, 2026 | $39.85 | $40.51 | $39.65 | $40.06 | +1.03% | 541,815 |
| Sep 15, 2026 | $40.43 | $40.76 | $39.44 | $39.65 | -1.54% | 633,450 |
| Sep 14, 2026 | $40.57 | $41.26 | $40.05 | $40.27 | -1.06% | 511,999 |
| Sep 11, 2026 | $40.93 | $41.44 | $40.15 | $40.70 | +1.02% | 446,316 |
| Sep 10, 2026 | $40.37 | $40.85 | $40.18 | $40.29 | -1.18% | 470,339 |
| Sep 9, 2026 | $41.70 | $42.07 | $40.74 | $40.77 | -2.91% | 654,386 |
| Sep 8, 2026 | $42.73 | $42.91 | $41.83 | $41.99 | -2.69% | 563,762 |
| Sep 4, 2026 | $43.23 | $43.81 | $42.76 | $43.15 | -0.60% | 348,911 |
| Sep 3, 2026 | $43.68 | $44.00 | $42.67 | $43.41 | +0.35% | 358,673 |
| Sep 2, 2026 | $42.77 | $43.67 | $42.51 | $43.26 | +1.86% | 585,606 |
| Sep 1, 2026 | $42.21 | $42.85 | $42.05 | $42.47 | -0.31% | 572,367 |
| Aug 31, 2026 | $43.43 | $43.85 | $42.47 | $42.60 | -1.91% | 438,223 |
| Aug 28, 2026 | $43.47 | $43.73 | $42.98 | $43.43 | +1.19% | 366,490 |
| Aug 27, 2026 | $43.67 | $43.71 | $42.64 | $42.92 | -2.83% | 373,356 |
| Aug 26, 2026 | $44.39 | $44.90 | $44.08 | $44.17 | +1.01% | 393,507 |
| Aug 25, 2026 | $44.50 | $44.50 | $43.01 | $43.73 | -1.53% | 453,950 |
| Aug 24, 2026 | $44.22 | $45.46 | $43.54 | $44.41 | +1.37% | 476,101 |
| Aug 21, 2026 | $43.08 | $44.88 | $42.56 | $43.81 | +2.74% | 676,342 |
| Aug 20, 2026 | $42.60 | $42.76 | $42.00 | $42.64 | -1.36% | 465,145 |
| Aug 19, 2026 | $43.19 | $43.73 | $42.97 | $43.23 | +0.28% | 387,613 |
| Aug 18, 2026 | $43.52 | $43.71 | $42.84 | $43.11 | -0.19% | 397,637 |
| Aug 17, 2026 | $43.80 | $43.82 | $43.06 | $43.19 | -2.09% | 433,651 |
| Aug 14, 2026 | $44.67 | $44.80 | $43.75 | $44.11 | -1.58% | 299,459 |
| Aug 13, 2026 | $45.72 | $45.75 | $44.42 | $44.82 | -1.10% | 322,899 |
| Aug 12, 2026 | $45.97 | $45.97 | $45.03 | $45.32 | -1.35% | 408,876 |
| Aug 11, 2026 | $46.06 | $46.56 | $45.37 | $45.94 | -1.52% | 365,634 |
| Aug 10, 2026 | $46.11 | $46.65 | $45.63 | $46.65 | +1.55% | 353,566 |
| Aug 7, 2026 | $45.49 | $45.96 | $45.08 | $45.94 | +0.48% | 331,471 |
| Aug 6, 2026 | $45.99 | $46.43 | $45.60 | $45.72 | +0.66% | 418,900 |
| Aug 5, 2026 | $46.10 | $46.45 | $45.34 | $45.42 | -0.37% | 466,573 |
| Aug 4, 2026 | $45.87 | $45.95 | $45.36 | $45.59 | -1.11% | 449,717 |
| Aug 3, 2026 | $44.66 | $46.12 | $44.51 | $46.10 | +5.32% | 395,147 |
| Jul 31, 2026 | $43.63 | $44.10 | $43.16 | $43.77 | -0.55% | 341,239 |
| Jul 30, 2026 | $44.91 | $45.13 | $43.74 | $44.01 | -2.20% | 319,959 |
| Jul 29, 2026 | $45.24 | $45.51 | $44.67 | $45.00 | -1.40% | 535,736 |
| Jul 28, 2026 | $44.14 | $45.83 | $44.06 | $45.64 | +4.65% | 519,890 |
| Jul 27, 2026 | $43.11 | $43.99 | $42.99 | $43.61 | +2.68% | 435,642 |
| Jul 24, 2026 | $41.96 | $42.80 | $41.80 | $42.47 | +1.14% | 338,476 |
| Jul 23, 2026 | $42.37 | $42.91 | $41.88 | $41.99 | -2.89% | 489,051 |
| Jul 22, 2026 | $42.95 | $43.50 | $42.43 | $43.24 | +1.41% | 387,572 |
| Jul 21, 2026 | $42.87 | $43.13 | $42.21 | $42.64 | -0.79% | 520,234 |
| Jul 20, 2026 | $42.78 | $43.02 | $42.33 | $42.98 | +1.20% | 370,333 |
| Jul 17, 2026 | $42.48 | $43.34 | $42.03 | $42.47 | -0.52% | 460,505 |
| Jul 16, 2026 | $43.37 | $44.24 | $42.63 | $42.69 | -1.25% | 536,669 |
| Jul 15, 2026 | $41.91 | $43.73 | $41.89 | $43.23 | +1.77% | 512,832 |
| Jul 14, 2026 | $42.93 | $42.93 | $41.97 | $42.48 | -0.16% | 462,086 |
| Jul 13, 2026 | $42.86 | $43.01 | $41.97 | $42.55 | -0.07% | 543,547 |
| Jul 10, 2026 | $42.03 | $42.65 | $41.58 | $42.58 | +2.41% | 517,339 |
| Jul 9, 2026 | $41.47 | $41.63 | $40.73 | $41.58 | +0.29% | 480,178 |
| Jul 8, 2026 | $42.43 | $42.51 | $41.40 | $41.46 | -2.88% | 857,458 |
| Jul 7, 2026 | $42.47 | $43.41 | $42.11 | $42.69 | +1.98% | 616,793 |
| Jul 6, 2026 | $41.95 | $42.75 | $41.31 | $41.86 | -0.78% | 535,668 |
| Jul 2, 2026 | $41.90 | $42.37 | $41.29 | $42.19 | +0.52% | 332,441 |
| Jul 1, 2026 | $42.25 | $42.87 | $41.97 | $41.97 | -0.55% | 498,339 |
| Jun 30, 2026 | $41.36 | $42.30 | $40.93 | $42.20 | +1.61% | 565,634 |
| Jun 29, 2026 | $42.93 | $43.24 | $41.08 | $41.53 | -3.95% | 779,017 |
| Jun 26, 2026 | $42.45 | $43.26 | $41.94 | $43.24 | +1.50% | 1,388,805 |
| Jun 25, 2026 | $44.36 | $44.71 | $42.29 | $42.60 | -4.42% | 532,137 |
| Jun 24, 2026 | $44.44 | $45.31 | $44.15 | $44.57 | +0.95% | 546,512 |
| Jun 23, 2026 | $44.55 | $44.87 | $44.10 | $44.15 | -1.49% | 408,013 |
| Jun 22, 2026 | $45.50 | $45.86 | $44.73 | $44.82 | -0.77% | 898,520 |
| Jun 18, 2026 | $44.62 | $45.42 | $44.49 | $45.17 | +2.26% | 825,313 |
| Jun 17, 2026 | $44.49 | $45.75 | $43.74 | $44.17 | -0.07% | 477,559 |
| Jun 16, 2026 | $44.32 | $45.11 | $43.97 | $44.20 | +0.43% | 381,404 |
| Jun 15, 2026 | $45.12 | $45.54 | $43.90 | $44.01 | -2.83% | 383,528 |
| Jun 12, 2026 | $45.49 | $45.67 | $44.96 | $45.29 | +0.42% | 328,337 |
| Jun 11, 2026 | $44.52 | $45.10 | $44.10 | $45.10 | +1.74% | 411,887 |
| Jun 10, 2026 | $44.53 | $45.27 | $44.10 | $44.33 | -0.07% | 424,375 |
| Jun 9, 2026 | $44.95 | $45.75 | $44.18 | $44.36 | -0.54% | 465,965 |
| Jun 8, 2026 | $44.62 | $45.30 | $44.41 | $44.60 | -0.49% | 401,851 |
| Jun 5, 2026 | $44.11 | $44.84 | $43.57 | $44.82 | +2.89% | 632,126 |
| Jun 4, 2026 | $44.60 | $44.83 | $43.14 | $43.56 | +0.09% | 475,165 |
| Jun 3, 2026 | $43.96 | $44.18 | $43.23 | $43.52 | -1.43% | 504,231 |
| Jun 2, 2026 | $43.92 | $44.71 | $43.82 | $44.15 | +1.08% | 649,576 |
| Jun 1, 2026 | $44.91 | $45.24 | $42.65 | $43.68 | -4.77% | 854,622 |
| May 29, 2026 | $48.00 | $50.64 | $45.48 | $45.87 | -9.13% | 931,437 |
| May 28, 2026 | $49.39 | $50.82 | $49.13 | $50.48 | +1.45% | 581,902 |
| May 27, 2026 | $49.69 | $51.06 | $49.48 | $49.76 | +1.65% | 530,775 |
| May 26, 2026 | $49.92 | $50.02 | $48.08 | $48.95 | -0.77% | 582,573 |
| May 22, 2026 | $48.99 | $49.41 | $48.51 | $49.33 | +0.63% | 332,788 |
| May 21, 2026 | $47.51 | $49.12 | $47.05 | $49.02 | +1.91% | 452,367 |
| May 20, 2026 | $47.45 | $48.66 | $47.06 | $48.10 | +0.44% | 399,346 |
| May 19, 2026 | $47.82 | $48.49 | $47.01 | $47.89 | -0.40% | 393,733 |
| May 18, 2026 | $48.01 | $48.67 | $47.44 | $48.08 | -0.31% | 465,212 |
| May 15, 2026 | $49.17 | $49.30 | $48.20 | $48.23 | -2.07% | 323,083 |
| May 14, 2026 | $49.05 | $49.95 | $48.56 | $49.25 | +1.63% | 348,097 |
| May 13, 2026 | $48.76 | $48.93 | $47.93 | $48.46 | -1.62% | 476,449 |
| May 12, 2026 | $49.69 | $49.73 | $48.47 | $49.26 | -1.83% | 375,619 |
| May 11, 2026 | $52.39 | $52.39 | $49.93 | $50.18 | -4.25% | 494,761 |
| May 8, 2026 | $52.49 | $52.89 | $51.59 | $52.41 | +0.10% | 758,078 |
| May 7, 2026 | $54.42 | $54.59 | $51.91 | $52.36 | -4.01% | 509,874 |
| May 6, 2026 | $54.37 | $55.15 | $54.36 | $54.55 | +1.75% | 209,272 |
| May 5, 2026 | $53.45 | $54.58 | $53.45 | $53.61 | +0.79% | 268,742 |
| May 4, 2026 | $54.97 | $54.97 | $52.46 | $53.19 | -3.76% | 296,720 |
| May 1, 2026 | $55.68 | $55.91 | $55.06 | $55.27 | -0.61% | 204,669 |
| Apr 30, 2026 | $55.30 | $56.20 | $54.25 | $55.61 | +0.54% | 357,100 |
| Apr 29, 2026 | $56.18 | $56.66 | $54.87 | $55.31 | -2.16% | 232,305 |
| Apr 28, 2026 | $56.78 | $56.78 | $55.27 | $56.53 | +0.05% | 244,868 |
| Apr 27, 2026 | $56.26 | $56.73 | $55.73 | $56.50 | +0.62% | 308,931 |
| Apr 24, 2026 | $56.49 | $56.76 | $55.40 | $56.15 | -0.44% | 219,127 |
| Apr 23, 2026 | $56.20 | $56.54 | $55.69 | $56.40 | +0.80% | 232,325 |
| Apr 22, 2026 | $56.04 | $56.04 | $55.45 | $55.95 | +0.43% | 309,398 |
| Apr 21, 2026 | $56.22 | $57.10 | $55.20 | $55.71 | -0.41% | 393,514 |
| Apr 20, 2026 | $54.65 | $56.19 | $54.42 | $55.94 | +2.42% | 435,194 |
| Apr 17, 2026 | $53.68 | $55.49 | $53.66 | $54.62 | +3.11% | 528,224 |
| Apr 16, 2026 | $52.63 | $53.37 | $52.47 | $52.97 | +0.51% | 458,518 |
| Apr 15, 2026 | $52.73 | $53.34 | $52.33 | $52.70 | -1.14% | 692,662 |
| Apr 14, 2026 | $54.45 | $55.25 | $53.18 | $53.31 | -2.17% | 579,041 |
| Apr 13, 2026 | $54.62 | $54.71 | $53.44 | $54.49 | -0.62% | 408,511 |
| Apr 10, 2026 | $55.74 | $55.74 | $54.19 | $54.83 | -1.58% | 378,375 |
| Apr 9, 2026 | $53.58 | $56.20 | $53.31 | $55.71 | +3.63% | 395,812 |
| Apr 8, 2026 | $53.00 | $53.81 | $52.73 | $53.76 | +4.80% | 446,567 |
| Apr 7, 2026 | $50.76 | $51.79 | $49.88 | $51.30 | +0.65% | 418,506 |
| Apr 6, 2026 | $50.35 | $50.98 | $49.70 | $50.97 | +1.66% | 272,807 |
| Apr 2, 2026 | $50.39 | $51.01 | $49.40 | $50.14 | -1.36% | 291,024 |
| Apr 1, 2026 | $50.42 | $51.13 | $50.05 | $50.83 | +0.93% | 343,498 |
| Mar 31, 2026 | $50.01 | $51.08 | $49.35 | $50.36 | +2.05% | 451,880 |
| Mar 30, 2026 | $49.89 | $49.94 | $49.01 | $49.35 | +0.14% | 500,140 |
| Mar 27, 2026 | $49.38 | $49.75 | $49.15 | $49.28 | -0.73% | 384,568 |
| Mar 26, 2026 | $50.45 | $50.85 | $49.63 | $49.64 | -2.28% | 396,930 |
| Mar 25, 2026 | $50.49 | $50.86 | $49.78 | $50.80 | +1.46% | 312,739 |
| Mar 24, 2026 | $49.47 | $50.75 | $49.27 | $50.07 | +0.10% | 413,702 |
| Mar 23, 2026 | $50.64 | $50.98 | $49.83 | $50.02 | +1.69% | 601,489 |
| Mar 20, 2026 | $49.41 | $49.55 | $48.71 | $49.19 | -0.61% | 1,454,355 |
| Mar 19, 2026 | $48.75 | $50.00 | $48.32 | $49.49 | +0.81% | 498,050 |
| Mar 18, 2026 | $49.92 | $50.77 | $48.99 | $49.09 | -2.81% | 533,306 |
| Mar 17, 2026 | $49.58 | $50.76 | $49.20 | $50.51 | +2.41% | 650,096 |
| Mar 16, 2026 | $51.03 | $51.03 | $49.16 | $49.32 | -1.91% | 705,250 |
| Mar 13, 2026 | $51.71 | $52.63 | $48.83 | $50.28 | -0.75% | 669,318 |
| Mar 12, 2026 | $49.73 | $51.14 | $49.67 | $50.66 | +0.36% | 439,128 |
| Mar 11, 2026 | $50.20 | $50.75 | $49.83 | $50.48 | +0.26% | 399,755 |
| Mar 10, 2026 | $49.88 | $51.70 | $49.88 | $50.35 | +0.38% | 361,664 |
| Mar 9, 2026 | $49.28 | $50.26 | $48.36 | $50.16 | -1.47% | 463,309 |
| Mar 6, 2026 | $51.78 | $51.78 | $49.93 | $50.91 | -3.23% | 440,677 |
| Mar 5, 2026 | $52.47 | $52.71 | $51.46 | $52.61 | -0.74% | 398,461 |
| Mar 4, 2026 | $52.97 | $53.48 | $52.41 | $53.00 | +0.80% | 308,397 |
| Mar 3, 2026 | $51.13 | $52.76 | $50.26 | $52.58 | +0.65% | 313,681 |
| Mar 2, 2026 | $52.58 | $52.72 | $51.53 | $52.24 | -2.45% | 387,297 |
| Feb 27, 2026 | $54.16 | $54.16 | $52.80 | $53.55 | -1.69% | 343,841 |
| Feb 26, 2026 | $54.33 | $55.25 | $53.79 | $54.47 | +1.11% | 349,968 |
| Feb 25, 2026 | $53.06 | $53.98 | $52.62 | $53.87 | +0.50% | 275,686 |
| Feb 24, 2026 | $53.05 | $53.80 | $52.73 | $53.60 | +1.21% | 228,134 |
| Feb 23, 2026 | $53.65 | $53.78 | $51.58 | $52.96 | -1.82% | 362,754 |
| Feb 20, 2026 | $53.39 | $54.82 | $52.81 | $53.94 | +0.73% | 380,056 |
| Feb 19, 2026 | $52.98 | $53.85 | $52.44 | $53.55 | +0.54% | 318,972 |
| Feb 18, 2026 | $53.60 | $54.23 | $53.18 | $53.26 | -1.13% | 333,479 |
| Feb 17, 2026 | $54.23 | $54.30 | $53.35 | $53.87 | +0.79% | 399,954 |
| Feb 13, 2026 | $52.82 | $53.72 | $52.36 | $53.45 | +1.52% | 363,303 |
| Feb 12, 2026 | $52.76 | $54.14 | $52.32 | $52.65 | +0.96% | 363,725 |
| Feb 11, 2026 | $52.49 | $52.79 | $51.81 | $52.15 | +0.10% | 271,317 |
| Feb 10, 2026 | $51.97 | $52.90 | $51.61 | $52.10 | -0.42% | 313,300 |
| Feb 9, 2026 | $52.39 | $52.40 | $51.30 | $52.32 | +0.44% | 392,384 |
| Feb 6, 2026 | $51.23 | $52.54 | $51.16 | $52.09 | +2.38% | 549,916 |
| Feb 5, 2026 | $50.68 | $51.29 | $49.43 | $50.88 | +0.85% | 556,915 |
| Feb 4, 2026 | $49.23 | $50.68 | $49.13 | $50.45 | +2.98% | 695,608 |
| Feb 3, 2026 | $48.10 | $49.64 | $48.10 | $48.99 | +1.74% | 680,265 |
| Feb 2, 2026 | $47.30 | $48.48 | $47.30 | $48.15 | +1.80% | 522,352 |
| Jan 30, 2026 | $47.08 | $47.72 | $46.59 | $47.30 | +0.25% | 613,517 |
| Jan 29, 2026 | $47.70 | $48.35 | $46.98 | $47.18 | -1.52% | 722,628 |
| Jan 28, 2026 | $49.10 | $49.49 | $47.88 | $47.91 | -2.16% | 470,367 |
| Jan 27, 2026 | $49.16 | $49.36 | $48.70 | $48.97 | -0.41% | 375,585 |
| Jan 26, 2026 | $50.68 | $51.37 | $48.96 | $49.17 | -3.53% | 573,254 |
| Jan 23, 2026 | $52.75 | $52.98 | $50.68 | $50.97 | -3.54% | 391,947 |
| Jan 22, 2026 | $55.51 | $55.89 | $52.20 | $52.84 | -4.64% | 551,753 |
| Jan 21, 2026 | $54.35 | $55.58 | $54.32 | $55.41 | +2.55% | 523,640 |
| Jan 20, 2026 | $52.16 | $54.09 | $51.77 | $54.03 | +2.48% | 736,030 |
| Jan 16, 2026 | $52.61 | $53.56 | $51.87 | $52.72 | -0.47% | 552,545 |
| Jan 15, 2026 | $51.63 | $53.04 | $50.70 | $52.97 | -4.35% | 605,695 |
| Jan 14, 2026 | $55.08 | $55.73 | $54.59 | $55.38 | -0.07% | 672,544 |
| Jan 13, 2026 | $55.80 | $56.17 | $55.20 | $55.42 | -0.29% | 501,066 |
| Jan 12, 2026 | $54.76 | $56.21 | $53.91 | $55.58 | +0.07% | 649,173 |
| Jan 9, 2026 | $55.62 | $56.12 | $54.55 | $55.54 | -0.13% | 658,773 |
| Jan 8, 2026 | $53.71 | $55.94 | $53.49 | $55.61 | +3.19% | 784,085 |
| Jan 7, 2026 | $55.55 | $55.68 | $53.78 | $53.89 | -3.04% | 691,536 |
| Jan 6, 2026 | $54.10 | $55.95 | $53.98 | $55.58 | +2.74% | 541,820 |
| Jan 5, 2026 | $53.88 | $54.80 | $53.86 | $54.10 | +0.45% | 640,938 |
| Jan 2, 2026 | $53.75 | $54.50 | $53.61 | $53.86 | +0.82% | 521,822 |
| Dec 31, 2025 | $53.93 | $53.95 | $53.33 | $53.42 | -0.52% | 324,971 |
| Dec 30, 2025 | $53.71 | $54.23 | $53.40 | $53.70 | -0.32% | 356,917 |
| Dec 29, 2025 | $54.00 | $54.53 | $53.46 | $53.87 | -0.79% | 427,524 |
| Dec 26, 2025 | $54.68 | $55.17 | $53.98 | $54.30 | -0.53% | 330,119 |
| Dec 24, 2025 | $54.49 | $55.00 | $54.16 | $54.59 | +0.63% | 222,918 |
| Dec 23, 2025 | $55.70 | $55.70 | $54.00 | $54.25 | -2.32% | 489,413 |
| Dec 22, 2025 | $56.10 | $57.25 | $55.25 | $55.54 | -1.10% | 632,451 |
| Dec 19, 2025 | $56.21 | $56.42 | $55.19 | $56.16 | -0.30% | 1,053,843 |
| Dec 18, 2025 | $56.47 | $56.84 | $56.00 | $56.33 | +0.09% | 577,465 |
| Dec 17, 2025 | $57.13 | $57.39 | $55.97 | $56.28 | -1.52% | 488,093 |
| Dec 16, 2025 | $57.12 | $58.06 | $56.65 | $57.15 | +0.09% | 499,766 |
| Dec 15, 2025 | $57.25 | $58.27 | $56.87 | $57.10 | +0.09% | 831,590 |
| Dec 12, 2025 | $57.26 | $58.52 | $56.56 | $57.05 | +0.28% | 826,109 |
| Dec 11, 2025 | $56.77 | $57.26 | $56.32 | $56.89 | +0.62% | 427,660 |
| Dec 10, 2025 | $56.87 | $57.20 | $55.60 | $56.54 | -1.08% | 1,048,404 |
| Dec 9, 2025 | $56.82 | $58.25 | $56.64 | $57.16 | +1.37% | 410,050 |
| Dec 8, 2025 | $56.14 | $56.73 | $55.83 | $56.39 | +1.00% | 313,883 |
| Dec 5, 2025 | $56.40 | $56.79 | $55.60 | $55.83 | -1.08% | 631,193 |
| Dec 4, 2025 | $57.30 | $57.80 | $56.10 | $56.44 | -1.69% | 435,646 |
| Dec 3, 2025 | $56.50 | $57.69 | $56.33 | $57.41 | +2.04% | 422,727 |
| Dec 2, 2025 | $57.08 | $57.08 | $56.08 | $56.26 | -1.28% | 339,401 |
| Dec 1, 2025 | $56.06 | $57.16 | $55.86 | $56.99 | +0.90% | 363,470 |
| Nov 28, 2025 | $57.31 | $57.63 | $56.39 | $56.48 | -1.45% | 191,143 |
| Nov 26, 2025 | $56.25 | $57.89 | $56.25 | $57.31 | +1.60% | 482,945 |
| Nov 25, 2025 | $54.44 | $56.92 | $54.10 | $56.41 | +4.87% | 540,309 |
| Nov 24, 2025 | $53.71 | $54.96 | $53.41 | $53.79 | -0.96% | 754,423 |
| Nov 21, 2025 | $54.37 | $55.44 | $52.08 | $54.31 | -1.29% | 727,886 |
| Nov 20, 2025 | $55.86 | $56.82 | $55.00 | $55.02 | -0.88% | 528,242 |
| Nov 19, 2025 | $55.98 | $56.21 | $55.07 | $55.51 | -0.23% | 302,195 |
| Nov 18, 2025 | $55.21 | $55.97 | $55.03 | $55.64 | +0.42% | 346,439 |
| Nov 17, 2025 | $56.06 | $56.21 | $55.08 | $55.41 | -1.41% | 276,189 |
| Nov 14, 2025 | $55.76 | $56.40 | $55.55 | $56.20 | +0.09% | 285,924 |
| Nov 13, 2025 | $56.42 | $57.00 | $55.63 | $56.15 | -0.43% | 334,028 |
| Nov 12, 2025 | $57.14 | $57.84 | $56.39 | $56.39 | -0.51% | 374,422 |
| Nov 11, 2025 | $58.03 | $58.39 | $56.49 | $56.68 | -2.70% | 288,226 |
| Nov 10, 2025 | $58.26 | $58.43 | $57.66 | $58.25 | +1.62% | 544,541 |
| Nov 7, 2025 | $56.90 | $57.56 | $56.55 | $57.32 | +1.16% | 356,364 |
| Nov 6, 2025 | $57.25 | $57.72 | $55.80 | $56.66 | -1.87% | 533,679 |
| Nov 5, 2025 | $55.11 | $58.33 | $55.01 | $57.74 | +4.75% | 760,229 |
| Nov 4, 2025 | $54.39 | $55.37 | $53.93 | $55.12 | -0.04% | 444,550 |
| Nov 3, 2025 | $54.85 | $56.28 | $54.04 | $55.14 | +0.62% | 666,715 |
| Oct 31, 2025 | $53.99 | $54.99 | $53.40 | $54.80 | +1.63% | 555,247 |
| Oct 30, 2025 | $54.38 | $54.41 | $53.42 | $53.92 | -0.50% | 576,048 |
| Oct 29, 2025 | $54.65 | $55.06 | $53.58 | $54.19 | -1.51% | 469,647 |
| Oct 28, 2025 | $55.38 | $55.69 | $54.61 | $55.02 | -0.61% | 326,700 |
| Oct 27, 2025 | $56.17 | $56.61 | $55.29 | $55.36 | -0.61% | 414,341 |
| Oct 24, 2025 | $56.28 | $56.44 | $55.56 | $55.70 | -0.38% | 301,730 |
| Oct 23, 2025 | $55.30 | $55.91 | $55.30 | $55.91 | +1.32% | 447,624 |
| Oct 22, 2025 | $55.16 | $55.59 | $54.78 | $55.18 | +0.24% | 326,058 |
| Oct 21, 2025 | $55.41 | $55.93 | $55.05 | $55.05 | -0.56% | 370,312 |
| Oct 20, 2025 | $54.81 | $55.53 | $54.62 | $55.36 | – | 312,125 |
Seasonality
BKE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | -0.4% | -7.3% | 1.3% | -2.0% | 4.7% | 4.4% | 1.1% | 2.4% | 4.5% | 15.4% | 4.9% |
| Months up | 2 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -5.8% | 13.2% | -6.0% | 11.2% | -17.5% | -8.0% | 4.6% | -2.7% | 0.8% | 8.8% | ||
| 2025 | -0.8% | -15.9% | -4.3% | -8.4% | 22.6% | 6.4% | 9.7% | 14.6% | 3.7% | -6.0% | 3.1% | -5.4% |
| 2024 | -16.3% | 10.1% | -1.6% | -6.3% | 3.1% | -4.2% | 18.0% | -3.0% | 4.9% | -2.4% | 22.4% | -2.5% |
| 2023 | 3.3% | -7.3% | -12.5% | -5.1% | -8.4% | 12.7% | 6.7% | -0.1% | -8.6% | 2.2% | 14.2% | 23.2% |
| 2022 | -11.0% | -4.4% | -8.2% | -5.0% | 5.8% | -15.7% | 10.5% | 6.9% | -1.9% | 25.5% | 11.7% | 3.2% |
| 2021 | 34.7% | -2.2% | 2.2% | 7.6% | 0.4% | 18.1% | -14.8% | -8.0% | 2.2% | 6.0% | 13.0% | 3.1% |
| 2020 | -4.1% | -7.3% | -39.4% | 11.7% | -8.0% | 11.4% | 2.2% | 16.9% | 8.8% | 19.0% | 11.9% | 17.2% |
| 2019 | -4.3% | 10.5% | -2.4% | 0.1% | -18.6% | 15.0% | 19.3% | -3.7% | 5.1% | 2.9% | 33.0% | -2.8% |
| 2018 | -7.3% | 5.0% | 5.2% | 5.2% | 9.5% | 6.5% | -9.7% | 7.1% | -10.5% | -10.5% | -6.4% | 1.3% |
| 2017 | -3.1% | -6.1% | -6.3% | 2.0% | -9.1% | 4.7% | -2.5% | -17.3% | 19.1% | -0.8% | 35.3% | 6.7% |