$141.15 -0.04 (%) Buffalo Wild Wings Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWLD historical data

Date Open High Low Close Volume
5/25/2016142.04142.10139.83141.19368,904
5/24/2016140.50142.55139.56142.09391,015
5/23/2016140.18140.53137.45139.55410,963
5/20/2016137.32141.06136.68140.36638,146
5/19/2016136.55139.29136.55137.23583,673
5/18/2016136.16141.40135.36137.12954,457
5/17/2016136.42137.46134.86136.50623,736
5/16/2016134.65137.91133.61137.27510,841
5/13/2016133.68135.51133.11134.71462,613
5/12/2016133.93135.48133.61134.49391,384
5/11/2016135.86135.86133.24133.59762,398
5/10/2016134.88136.35133.64136.33345,019
5/9/2016133.05136.10133.05134.91522,316
5/6/2016131.89133.41130.32133.30594,908
5/5/2016133.83134.36131.89131.98445,716
5/4/2016134.26135.77132.79133.23664,331
5/3/2016137.00138.38135.34135.38514,927
5/2/2016133.97138.00133.92136.91605,794
4/29/2016131.55134.13130.70133.66605,248
4/28/2016128.35134.28128.14131.561,355,847
4/27/2016126.24129.22122.25129.004,224,177
4/26/2016143.72145.50142.30144.621,370,280
4/25/2016143.64146.39143.20144.43626,156
4/22/2016140.65144.38140.52144.31420,903
4/21/2016144.06144.77140.52140.75448,987
4/20/2016141.50144.39140.49143.77412,509
4/19/2016145.50145.50140.49141.011,057,397
4/18/2016147.33148.37146.32147.79381,745
4/15/2016147.48148.45146.62147.36291,632
4/14/2016146.17148.80145.70147.94349,549
4/13/2016144.79146.33144.26145.66365,711
4/12/2016142.45145.61141.75145.39504,260
4/11/2016145.00146.40141.88141.96519,821
4/8/2016145.06146.16144.33145.00231,038
4/7/2016144.11145.87143.57144.76413,025
4/6/2016143.91146.49143.78144.91468,606
4/5/2016145.90146.49143.05144.75638,330
4/4/2016149.19149.24145.55147.88474,723
4/1/2016148.06150.70147.53149.45545,922
3/31/2016151.48151.48147.21148.12617,199
3/30/2016153.17153.40150.30151.45466,165
3/29/2016150.01154.34149.27153.35757,464
3/28/2016146.00149.46145.05147.55670,137
3/24/2016144.70147.72144.01144.84594,700
3/23/2016146.20147.00142.40142.49447,695
3/22/2016145.19148.44143.06146.72729,446
3/21/2016148.78148.85142.75145.21991,352
3/18/2016153.81155.00149.16149.341,003,251
3/17/2016156.74156.87153.64153.81576,653
3/16/2016155.00157.70153.77157.48503,873
3/15/2016160.36160.41155.03155.35537,949
3/14/2016161.13162.88160.60160.99302,498
3/11/2016160.46162.35158.05160.88404,612
3/10/2016162.93162.93157.57159.38559,315
3/9/2016163.70164.06160.82161.52281,992
3/8/2016164.54165.96162.32162.43355,791
3/7/2016168.07168.66164.07165.61452,717
3/4/2016167.05168.91165.96168.64393,330
3/3/2016166.83167.39163.71166.39685,488
3/2/2016160.91163.45160.27162.92461,018
3/1/2016159.20161.52158.30160.63455,076
2/29/2016158.48160.58157.18158.65418,951
2/26/2016159.82160.98156.48157.37397,137
2/25/2016159.25159.99156.52159.20323,816
2/24/2016156.47159.74155.02158.40426,252
2/23/2016154.07160.28153.42158.27623,218
2/22/2016151.88155.62150.05153.91512,357
2/19/2016151.46153.46149.25150.43473,136
2/18/2016153.97154.08150.50152.04427,477
2/17/2016151.88157.04149.14154.55543,788
2/16/2016145.96152.30145.50151.88688,299
2/12/2016144.16146.37140.21145.38742,197
2/11/2016141.07144.19139.22142.90496,024
2/10/2016140.00144.37139.28142.81670,296
2/9/2016138.35141.76136.61140.00753,918
2/8/2016140.26141.89137.11139.301,108,033
2/5/2016154.41154.94134.95142.082,174,801
2/4/2016148.00154.99142.51154.572,398,026
2/3/2016149.93150.87138.31143.643,610,653
2/2/2016149.64151.13147.70150.00737,423
2/1/2016151.56154.97149.47149.62876,397
1/29/2016149.22153.31146.53152.30722,670
1/28/2016151.90151.90146.51148.23464,182
1/27/2016151.13154.19149.76150.29484,800
1/26/2016149.41153.99149.00153.30381,224
1/25/2016152.81152.81149.13149.46274,544
1/22/2016148.00152.07146.73152.07475,784
1/21/2016146.17150.46144.68147.78475,937
1/20/2016144.13147.60140.20145.69599,899
1/19/2016147.44148.86143.63145.40476,341
1/15/2016147.91149.75142.76147.51916,404
1/14/2016153.00153.88150.00151.22622,091
1/13/2016157.26157.26152.70153.13462,864
1/12/2016156.88158.90154.37157.14394,269
1/11/2016156.82157.92153.03155.93357,325
1/8/2016154.63157.50154.10155.63509,049
1/7/2016152.15156.23151.92154.23633,399
1/6/2016156.90158.01153.52154.58428,891
1/5/2016156.16159.98156.16158.33350,710
1/4/2016158.74159.42156.10156.99498,407
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center