Buckle Inc（BKE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	46.58	47.30	46.29	46.50	-0.15%	369,000
2026-10-15	44.96	46.99	44.96	46.57	+4.28%	450,200
2026-10-14	44.48	44.70	43.96	44.66	+0.34%	375,200
2026-10-13	44.50	44.88	44.12	44.51	+1.02%	380,700
2026-10-12	43.90	44.29	43.53	44.06	-0.23%	332,800
2026-10-09	43.31	44.20	42.76	44.16	+1.96%	330,700
2026-10-08	42.92	43.72	42.47	43.31	-0.73%	449,300
2026-10-07	43.39	43.78	42.76	43.63	+0.39%	465,500
2026-10-06	43.75	43.78	43.11	43.46	+0.02%	315,200
2026-10-05	43.07	43.58	42.65	43.45	+1.28%	478,800
2026-10-02	43.30	43.30	42.54	42.90	+0.49%	386,400
2026-10-01	42.69	43.36	42.30	42.69	-0.61%	435,100
2026-09-30	43.61	43.91	42.92	42.95	-0.65%	618,700
2026-09-29	42.99	43.28	42.30	43.23	+0.37%	412,500
2026-09-28	42.22	43.34	42.15	43.07	+1.89%	534,100
2026-09-25	41.59	42.35	41.39	42.27	+1.76%	333,600
2026-09-24	41.70	41.90	41.20	41.54	+0.24%	449,800
2026-09-23	41.53	42.08	41.43	41.44	-0.74%	432,700
2026-09-22	41.48	42.10	41.29	41.75	+2.35%	414,900
2026-09-21	40.88	40.97	40.28	40.79	+1.24%	599,600
2026-09-18	40.25	40.78	40.01	40.29	-0.07%	969,800
2026-09-17	40.52	40.52	39.70	40.32	+0.65%	494,500
2026-09-16	39.85	40.51	39.65	40.06	+1.03%	541,800
2026-09-15	40.43	40.76	39.44	39.65	-1.54%	633,400
2026-09-14	40.57	41.26	40.05	40.27	-1.06%	506,200
2026-09-11	40.93	41.44	40.15	40.70	+1.02%	446,300
2026-09-10	40.37	40.85	40.18	40.29	-1.18%	470,300
2026-09-09	41.70	42.07	40.74	40.77	-2.91%	654,400
2026-09-08	42.73	42.91	41.83	41.99	-2.69%	563,800
2026-09-04	43.23	43.81	42.76	43.15	-0.60%	348,900
2026-09-03	43.68	44.00	42.67	43.41	+0.35%	358,700
2026-09-02	42.77	43.67	42.51	43.26	+1.86%	585,600
2026-09-01	42.21	42.85	42.05	42.47	-0.31%	572,400
2026-08-31	43.43	43.85	42.47	42.60	-1.91%	438,200
2026-08-28	43.47	43.73	42.98	43.43	+1.19%	366,500
2026-08-27	43.67	43.71	42.64	42.92	-2.83%	373,300
2026-08-26	44.39	44.90	44.08	44.17	+1.01%	393,500
2026-08-25	44.50	44.50	43.01	43.73	-1.53%	453,900
2026-08-24	44.22	45.46	43.54	44.41	+1.37%	476,100
2026-08-21	43.08	44.88	42.56	43.81	+2.74%	676,000
2026-08-20	42.60	42.76	42.00	42.64	-1.36%	465,100
2026-08-19	43.19	43.73	42.97	43.23	+0.28%	387,600
2026-08-18	43.52	43.71	42.84	43.11	-0.19%	397,600
2026-08-17	43.80	43.82	43.06	43.19	-2.09%	433,700
2026-08-14	44.67	44.80	43.75	44.11	-1.58%	299,500
2026-08-13	45.72	45.75	44.42	44.82	-1.10%	322,900
2026-08-12	45.97	45.97	45.03	45.32	-1.35%	408,900
2026-08-11	46.06	46.56	45.37	45.94	-1.52%	365,500
2026-08-10	46.11	46.65	45.63	46.65	+1.55%	353,300
2026-08-07	45.49	45.96	45.08	45.94	+0.48%	331,500
2026-08-06	45.99	46.43	45.60	45.72	+0.66%	418,900
2026-08-05	46.10	46.45	45.34	45.42	-0.37%	466,600
2026-08-04	45.87	45.95	45.36	45.59	-1.11%	449,700
2026-08-03	44.66	46.12	44.51	46.10	+5.32%	395,100
2026-07-31	43.63	44.10	43.16	43.77	-0.55%	341,200
2026-07-30	44.91	45.13	43.74	44.01	-2.20%	320,000
2026-07-29	45.24	45.51	44.67	45.00	-1.40%	535,700
2026-07-28	44.14	45.83	44.06	45.64	+4.65%	519,900
2026-07-27	43.11	43.99	42.99	43.61	+2.68%	435,600
2026-07-24	41.96	42.80	41.80	42.47	+1.14%	338,500
2026-07-23	42.37	42.91	41.88	41.99	-2.89%	489,000
2026-07-22	42.95	43.50	42.43	43.24	+1.41%	387,600
2026-07-21	42.87	43.13	42.21	42.64	-0.79%	520,200
2026-07-20	42.78	43.02	42.33	42.98	+1.20%	370,300
2026-07-17	42.48	43.34	42.03	42.47	-0.52%	460,500
2026-07-16	43.37	44.24	42.63	42.69	-1.25%	536,700
2026-07-15	41.91	43.73	41.89	43.23	+1.77%	512,800
2026-07-14	42.93	42.93	41.97	42.48	-0.16%	462,100
2026-07-13	42.86	43.01	41.97	42.55	-0.07%	543,500
2026-07-10	42.03	42.65	41.58	42.58	+2.41%	517,300
2026-07-09	41.47	41.63	40.73	41.58	+0.29%	480,200
2026-07-08	42.43	42.51	41.40	41.46	-2.88%	857,500
2026-07-07	42.47	43.41	42.11	42.69	+1.98%	616,800
2026-07-06	41.95	42.75	41.31	41.86	-0.78%	535,700
2026-07-02	41.90	42.37	41.29	42.19	+0.52%	332,400
2026-07-01	42.25	42.87	41.97	41.97	-0.55%	498,200
2026-06-30	41.36	42.30	40.93	42.20	+1.61%	565,600
2026-06-29	42.93	43.24	41.08	41.53	-3.95%	779,000
2026-06-26	42.45	43.26	41.94	43.24	+1.50%	1,388,800
2026-06-25	44.36	44.71	42.29	42.60	-4.42%	532,000
2026-06-24	44.44	45.31	44.15	44.57	+0.95%	546,500
2026-06-23	44.55	44.87	44.10	44.15	-1.49%	408,000
2026-06-22	45.50	45.86	44.73	44.82	-0.77%	898,500
2026-06-18	44.62	45.42	44.49	45.17	+2.26%	825,300
2026-06-17	44.49	45.75	43.74	44.17	-0.07%	477,600
2026-06-16	44.32	45.11	43.97	44.20	+0.43%	381,400
2026-06-15	45.12	45.54	43.90	44.01	-2.83%	383,500
2026-06-12	45.49	45.67	44.96	45.29	+0.42%	328,300
2026-06-11	44.52	45.10	44.10	45.10	+1.74%	411,900
2026-06-10	44.53	45.27	44.10	44.33	-0.07%	424,400
2026-06-09	44.95	45.75	44.18	44.36	-0.54%	466,000
2026-06-08	44.62	45.30	44.41	44.60	-0.49%	401,800
2026-06-05	44.11	44.84	43.57	44.82	+2.89%	632,100
2026-06-04	44.60	44.83	43.14	43.56	+0.09%	475,200
2026-06-03	43.96	44.18	43.23	43.52	-1.43%	504,200
2026-06-02	43.92	44.71	43.82	44.15	+1.08%	649,600
2026-06-01	44.91	45.24	42.65	43.68	-4.77%	854,600
2026-05-29	48.00	50.64	45.48	45.87	-9.13%	931,400
2026-05-28	49.39	50.82	49.13	50.48	+1.45%	577,900
2026-05-27	49.69	51.06	49.48	49.76	+1.65%	530,800
2026-05-26	49.92	50.02	48.08	48.95	-0.77%	582,600
2026-05-22	48.99	49.41	48.51	49.33	+0.63%	332,800
2026-05-21	47.51	49.12	47.05	49.02	+1.91%	452,400
2026-05-20	47.45	48.66	47.06	48.10	+0.44%	399,300
2026-05-19	47.82	48.49	47.01	47.89	-0.40%	393,700
2026-05-18	48.01	48.67	47.44	48.08	-0.31%	465,200
2026-05-15	49.17	49.30	48.20	48.23	-2.07%	323,100
2026-05-14	49.05	49.95	48.56	49.25	+1.63%	348,100
2026-05-13	48.76	48.93	47.93	48.46	-1.62%	476,400
2026-05-12	49.69	49.73	48.47	49.26	-1.83%	375,600
2026-05-11	52.39	52.39	49.93	50.18	-4.25%	494,800
2026-05-08	52.49	52.89	51.59	52.41	+0.10%	758,100
2026-05-07	54.42	54.59	51.91	52.36	-4.01%	509,900
2026-05-06	54.37	55.15	54.36	54.55	+1.75%	209,300
2026-05-05	53.45	54.58	53.45	53.61	+0.79%	268,700
2026-05-04	54.97	54.97	52.46	53.19	-3.76%	296,700
2026-05-01	55.68	55.91	55.06	55.27	-0.61%	204,700
2026-04-30	55.30	56.20	54.25	55.61	+0.54%	357,100
2026-04-29	56.18	56.66	54.87	55.31	-2.16%	232,300
2026-04-28	56.78	56.78	55.27	56.53	+0.05%	244,900
2026-04-27	56.26	56.73	55.73	56.50	+0.62%	308,900
2026-04-24	56.49	56.76	55.40	56.15	-0.44%	219,100
2026-04-23	56.20	56.54	55.69	56.40	+0.80%	232,300
2026-04-22	56.04	56.04	55.45	55.95	+0.43%	309,400
2026-04-21	56.22	57.10	55.20	55.71	-0.41%	393,500
2026-04-20	54.65	56.19	54.42	55.94	+2.42%	435,200
2026-04-17	53.68	55.49	53.66	54.62	+3.11%	528,200
2026-04-16	52.63	53.37	52.47	52.97	+0.51%	458,500
2026-04-15	52.73	53.34	52.33	52.70	-1.14%	692,700
2026-04-14	54.45	55.25	53.18	53.31	-2.17%	579,000
2026-04-13	54.62	54.71	53.44	54.49	-0.62%	408,500
2026-04-10	55.74	55.74	54.19	54.83	-1.58%	378,400
2026-04-09	53.58	56.20	53.31	55.71	+3.63%	395,800
2026-04-08	53.00	53.81	52.73	53.76	+4.80%	446,600
2026-04-07	50.76	51.79	49.88	51.30	+0.65%	418,500
2026-04-06	50.35	50.98	49.70	50.97	+1.66%	272,800
2026-04-02	50.39	51.01	49.40	50.14	-1.36%	291,000
2026-04-01	50.42	51.13	50.05	50.83	+0.93%	343,500
2026-03-31	50.01	51.08	49.35	50.36	+2.05%	451,900
2026-03-30	49.89	49.94	49.01	49.35	+0.14%	500,100
2026-03-27	49.38	49.75	49.15	49.28	-0.73%	384,600
2026-03-26	50.45	50.85	49.63	49.64	-2.28%	396,900
2026-03-25	50.49	50.86	49.78	50.80	+1.46%	312,700
2026-03-24	49.47	50.75	49.27	50.07	+0.10%	413,700
2026-03-23	50.64	50.98	49.83	50.02	+1.69%	601,200
2026-03-20	49.41	49.55	48.71	49.19	-0.61%	1,454,300
2026-03-19	48.75	50.00	48.32	49.49	+0.81%	498,100
2026-03-18	49.92	50.77	48.99	49.09	-2.81%	533,300
2026-03-17	49.58	50.76	49.20	50.51	+2.41%	650,000
2026-03-16	51.03	51.03	49.16	49.32	-1.91%	705,300
2026-03-13	51.71	52.63	48.83	50.28	-0.75%	669,300
2026-03-12	49.73	51.14	49.67	50.66	+0.36%	439,100
2026-03-11	50.20	50.75	49.83	50.48	+0.26%	399,800
2026-03-10	49.88	51.70	49.88	50.35	+0.38%	361,700
2026-03-09	49.28	50.26	48.36	50.16	-1.47%	463,300
2026-03-06	51.78	51.78	49.93	50.91	-3.23%	440,700
2026-03-05	52.47	52.71	51.46	52.61	-0.74%	398,500
2026-03-04	52.97	53.48	52.41	53.00	+0.80%	308,400
2026-03-03	51.13	52.76	50.26	52.58	+0.65%	313,700
2026-03-02	52.58	52.72	51.53	52.24	-2.45%	387,300
2026-02-27	54.16	54.16	52.80	53.55	-1.69%	343,800
2026-02-26	54.33	55.25	53.79	54.47	+1.11%	350,000
2026-02-25	53.06	53.98	52.62	53.87	+0.50%	275,700
2026-02-24	53.05	53.80	52.73	53.60	+1.21%	228,100
2026-02-23	53.65	53.78	51.58	52.96	-1.82%	362,800
2026-02-20	53.39	54.82	52.81	53.94	+0.73%	380,100
2026-02-19	52.98	53.85	52.44	53.55	+0.54%	319,000
2026-02-18	53.60	54.23	53.18	53.26	-1.13%	333,500
2026-02-17	54.23	54.30	53.35	53.87	+0.79%	400,000
2026-02-13	52.82	53.72	52.36	53.45	+1.52%	363,300
2026-02-12	52.76	54.14	52.32	52.65	+0.96%	363,700
2026-02-11	52.49	52.79	51.81	52.15	+0.10%	271,300
2026-02-10	51.97	52.90	51.61	52.10	-0.42%	313,300
2026-02-09	52.39	52.40	51.30	52.32	+0.44%	392,400
2026-02-06	51.23	52.54	51.16	52.09	+2.38%	549,900
2026-02-05	50.68	51.29	49.43	50.88	+0.85%	556,900
2026-02-04	49.23	50.68	49.13	50.45	+2.98%	695,600
2026-02-03	48.10	49.64	48.10	48.99	+1.74%	680,200
2026-02-02	47.30	48.48	47.30	48.15	+1.80%	522,300
2026-01-30	47.08	47.72	46.59	47.30	+0.25%	613,400
2026-01-29	47.70	48.35	46.98	47.18	-1.52%	722,600
2026-01-28	49.10	49.49	47.88	47.91	-2.16%	470,400
2026-01-27	49.16	49.36	48.70	48.97	-0.41%	375,400
2026-01-26	50.68	51.37	48.96	49.17	-3.53%	573,300
2026-01-23	52.75	52.98	50.68	50.97	-3.54%	391,700
2026-01-22	55.51	55.89	52.20	52.84	-4.64%	551,800
2026-01-21	54.35	55.58	54.32	55.41	+2.55%	523,600
2026-01-20	52.16	54.09	51.77	54.03	+2.48%	736,000
2026-01-16	52.61	53.56	51.87	52.72	-0.47%	552,400
2026-01-15	51.63	53.04	50.70	52.97	-4.35%	605,700
2026-01-14	55.08	55.73	54.59	55.38	-0.07%	672,500
2026-01-13	55.80	56.17	55.20	55.42	-0.29%	501,100
2026-01-12	54.76	56.21	53.91	55.58	+0.07%	649,200
2026-01-09	55.62	56.12	54.55	55.54	-0.13%	658,800
2026-01-08	53.71	55.94	53.49	55.61	+3.19%	784,100
2026-01-07	55.55	55.68	53.78	53.89	-3.04%	691,500
2026-01-06	54.10	55.95	53.98	55.58	+2.74%	541,700
2026-01-05	53.88	54.80	53.86	54.10	+0.45%	640,500
2026-01-02	53.75	54.50	53.61	53.86	+0.82%	521,800
2025-12-31	53.93	53.95	53.33	53.42	-0.52%	325,000
2025-12-30	53.71	54.23	53.40	53.70	-0.32%	356,900
2025-12-29	54.00	54.53	53.46	53.87	-0.79%	427,500
2025-12-26	54.68	55.17	53.98	54.30	-0.53%	330,100
2025-12-24	54.49	55.00	54.16	54.59	+0.63%	222,900
2025-12-23	55.70	55.70	54.00	54.25	-2.32%	489,400
2025-12-22	56.10	57.25	55.25	55.54	-1.10%	632,500
2025-12-19	56.21	56.42	55.19	56.16	-0.30%	1,053,800
2025-12-18	56.47	56.84	56.00	56.33	+0.09%	577,500
2025-12-17	57.13	57.39	55.97	56.28	-1.52%	488,000
2025-12-16	57.12	58.06	56.65	57.15	+0.09%	499,800
2025-12-15	57.25	58.27	56.87	57.10	+0.09%	831,600
2025-12-12	57.26	58.52	56.56	57.05	+0.28%	826,100
2025-12-11	56.77	57.26	56.32	56.89	+0.62%	427,700
2025-12-10	56.87	57.20	55.60	56.54	-1.08%	1,048,400
2025-12-09	56.82	58.25	56.64	57.16	+1.37%	410,000
2025-12-08	56.14	56.73	55.83	56.39	+1.00%	313,900
2025-12-05	56.40	56.79	55.60	55.83	-1.08%	631,200
2025-12-04	57.30	57.80	56.10	56.44	-1.69%	435,600
2025-12-03	56.50	57.69	56.33	57.41	+2.04%	422,700
2025-12-02	57.08	57.08	56.08	56.26	-1.28%	339,400
2025-12-01	56.06	57.16	55.86	56.99	+0.90%	363,500
2025-11-28	57.31	57.63	56.39	56.48	-1.45%	191,100
2025-11-26	56.25	57.89	56.25	57.31	+1.60%	482,900
2025-11-25	54.44	56.92	54.10	56.41	+4.87%	540,300
2025-11-24	53.71	54.96	53.41	53.79	-0.96%	754,400
2025-11-21	54.37	55.44	52.08	54.31	-1.29%	727,900
2025-11-20	55.86	56.82	55.00	55.02	-0.88%	528,100
2025-11-19	55.98	56.21	55.07	55.51	-0.23%	302,200
2025-11-18	55.21	55.97	55.03	55.64	+0.42%	346,400
2025-11-17	56.06	56.21	55.08	55.41	-1.41%	276,200
2025-11-14	55.76	56.40	55.55	56.20	+0.09%	285,900
2025-11-13	56.42	57.00	55.63	56.15	-0.43%	334,000
2025-11-12	57.14	57.84	56.39	56.39	-0.51%	374,400
2025-11-11	58.03	58.39	56.49	56.68	-2.70%	288,200
2025-11-10	58.26	58.43	57.66	58.25	+1.62%	544,500
2025-11-07	56.90	57.56	56.55	57.32	+1.16%	356,400
2025-11-06	57.25	57.72	55.80	56.66	-1.87%	533,700
2025-11-05	55.11	58.33	55.01	57.74	+4.75%	760,200
2025-11-04	54.39	55.37	53.93	55.12	-0.04%	444,600
2025-11-03	54.85	56.28	54.04	55.14	+0.62%	666,700
2025-10-31	53.99	54.99	53.40	54.80	+1.63%	555,200
2025-10-30	54.38	54.41	53.42	53.92	-0.50%	576,000
2025-10-29	54.65	55.06	53.58	54.19	-1.51%	469,600
2025-10-28	55.38	55.69	54.61	55.02	-0.61%	326,700
2025-10-27	56.17	56.61	55.29	55.36	-0.61%	414,300
2025-10-24	56.28	56.44	55.56	55.70	-0.38%	301,700
2025-10-23	55.30	55.91	55.30	55.91	+1.32%	447,600
2025-10-22	55.16	55.59	54.78	55.18	+0.24%	326,100
2025-10-21	55.41	55.93	55.05	55.05	-0.56%	370,300
2025-10-20	54.81	55.53	54.62	55.36	+1.90%	312,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+4.49%）。最弱月份：1月（-9.51%）。基于2年每日数据（2025–2026）。

1月-9.51%
2月-1.58%
3月-2.61%
4月-0.06%
5月+2.09%
6月+1.50%
7月+4.49%
8月+3.68%
9月+1.57%
10月-4.99%
11月+2.43%
12月-6.26%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Buckle Inc（BKE）最新收盘价是多少？

2026-10-16 收于 46.50，来自Closelook数据湖的每日价格记录。

BKE 的52周最高价和最低价是多少？

过去52周最高 58.52、最低 39.44（截至 2026-10-16）。

Buckle Inc 历史上最强和最弱的月份是哪个？

历史上，BKE 最强的日历月份是7月（平均 +4.49%），最弱的是1月（平均 -9.51%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。