$160.13 -1.79 (%) Buffalo Wild WIngs Inc - NASDAQ

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWLD historical data

Date Open High Low Close Volume
7/2/2015159.52163.08159.52161.92459,674
7/1/2015158.96160.09157.57159.88469,336
6/30/2015156.20157.91156.00156.69254,875
6/29/2015158.72159.43155.72155.83419,968
6/26/2015159.53160.92158.70160.20581,306
6/25/2015158.30158.87157.06158.74381,336
6/24/2015156.72158.00156.50157.61349,521
6/23/2015158.02158.33155.54156.81420,270
6/22/2015158.69158.69156.66157.54322,414
6/19/2015159.70159.96157.20157.28535,841
6/18/2015159.13160.85158.77159.48309,252
6/17/2015158.86159.99158.50159.23258,387
6/16/2015158.27160.69158.20158.85413,789
6/15/2015159.85160.42157.97159.03565,552
6/12/2015157.28161.09157.28160.921,145,000
6/11/2015155.50156.72155.31155.96375,108
6/10/2015152.03155.43152.01155.03455,243
6/9/2015152.57153.05151.60152.11222,498
6/8/2015153.08154.35152.55153.25317,225
6/5/2015151.96153.67149.00153.38370,288
6/4/2015152.34153.35151.11151.81353,843
6/3/2015152.40153.23151.55152.29394,550
6/2/2015151.99153.55151.81152.40371,342
6/1/2015153.09153.97151.21152.58430,588
5/29/2015154.30155.40152.57152.67441,708
5/28/2015155.50155.64153.36154.37510,812
5/27/2015152.66156.01152.06156.00573,529
5/26/2015154.83155.52151.00152.42765,965
5/22/2015157.77158.72155.21155.48482,247
5/21/2015157.16158.28156.65157.70295,374
5/20/2015157.74158.49156.33157.52248,707
5/19/2015158.00158.83156.69157.78421,462
5/18/2015156.17158.18154.67157.29545,033
5/15/2015158.58158.58156.38157.12452,005
5/14/2015158.50158.50155.78158.25499,382
5/13/2015158.06159.78156.79158.07421,074
5/12/2015156.25159.62154.49158.60509,526
5/11/2015156.96158.40156.21156.53350,174
5/8/2015157.28158.88155.61156.76486,272
5/7/2015153.25156.27153.03155.45415,583
5/6/2015157.07157.52152.07153.52820,272
5/5/2015157.75158.58156.11156.99464,257
5/4/2015157.81161.00157.33158.64492,171
5/1/2015160.44161.75155.86157.36716,754
4/30/2015164.49165.53158.01159.301,439,880
4/29/2015161.51166.65155.75160.253,470,676
4/28/2015179.16183.95177.10183.701,069,411
4/27/2015182.25184.29178.51179.15566,167
4/24/2015179.28180.79177.75180.50395,623
4/23/2015175.50179.57175.50178.66349,059
4/22/2015178.30178.30173.50175.05485,057
4/21/2015177.39180.95176.78178.81312,233
4/20/2015176.51179.81176.01177.80316,824
4/17/2015178.39178.48175.10175.51333,717
4/16/2015181.08183.99179.11179.22376,159
4/15/2015182.88184.12180.09182.33238,515
4/14/2015182.57184.01180.10181.58200,072
4/13/2015184.18185.81183.00183.38275,459
4/10/2015183.69186.66182.90184.89341,977
4/9/2015182.68184.77179.31182.68387,482
4/8/2015177.92183.53177.92183.40448,220
4/7/2015178.74179.70176.81177.15278,187
4/6/2015176.52180.11175.56178.74285,627
4/2/2015178.79179.79177.50178.49311,616
4/1/2015180.46182.03177.79178.25307,430
3/31/2015182.66183.88181.01181.24279,196
3/30/2015182.52185.00182.52182.97207,182
3/27/2015181.69184.22180.64182.33160,111
3/26/2015180.79182.67178.47181.31272,312
3/25/2015187.62187.62181.78181.88360,097
3/24/2015187.61188.05186.51186.99205,238
3/23/2015186.94188.23184.51187.56517,299
3/20/2015189.23189.93186.56187.16539,555
3/19/2015189.05190.84187.37188.16351,941
3/18/2015189.80193.52188.75190.31523,295
3/17/2015189.35190.10187.51189.602,407,346
3/16/2015186.73190.76183.64189.74524,923
3/13/2015187.02187.72183.70184.57209,036
3/12/2015182.97186.83182.44186.74201,992
3/11/2015184.05185.20181.24182.41348,565
3/10/2015188.50188.95185.32186.03197,550
3/9/2015185.10189.92185.10189.38215,524
3/6/2015186.52187.44184.62185.27263,014
3/5/2015187.42189.32186.61187.68139,834
3/4/2015188.74189.30185.52187.43291,976
3/3/2015191.73191.93188.56190.06244,557
3/2/2015191.22193.78191.22192.53379,904
2/27/2015191.37192.33190.46191.12368,053
2/26/2015192.71193.99191.22191.74272,081
2/25/2015191.11193.74190.53192.45214,986
2/24/2015191.75193.24190.73191.64279,126
2/23/2015189.49191.10189.49191.04271,175
2/20/2015191.35191.40188.08190.18306,794
2/19/2015190.99193.00189.80190.86255,007
2/18/2015188.80191.98187.00190.71258,774
2/17/2015187.32188.65187.00188.54401,512
2/13/2015186.46188.39185.40187.27252,886
2/12/2015190.17190.99185.65186.97638,964
2/11/2015190.77192.50189.39190.15273,297
2/10/2015187.95191.38187.22190.61341,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!