$149.69 -2.57 (%) Buffalo Wild Wings Inc - NASDAQ

Sep. 27, 2016 | 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
9/26/2016154.24154.24151.80152.26254,851
9/23/2016155.06156.37155.01155.38310,829
9/22/2016156.12157.71154.32155.10433,753
9/21/2016155.99157.36153.81155.86270,937
9/20/2016155.14156.80154.92156.04299,958
9/19/2016156.06156.63154.00155.04396,950
9/16/2016156.87157.49154.48155.09491,660
9/15/2016157.44158.06156.05157.37293,868
9/14/2016159.24160.22157.22157.60337,350
9/13/2016161.67161.98159.39159.90267,573
9/12/2016160.11162.42158.70162.02402,256
9/9/2016163.48163.71160.15161.11382,288
9/8/2016164.24166.80163.01164.77486,583
9/7/2016163.29165.15162.72164.26313,603
9/6/2016161.94164.19161.00162.98302,254
9/2/2016161.42163.73160.73161.61221,397
9/1/2016161.85163.05160.11160.97223,077
8/31/2016163.00163.45161.01162.20430,557
8/30/2016164.92165.04161.51162.74250,726
8/29/2016164.43166.50163.71164.77281,930
8/26/2016163.14164.74162.30163.53269,898
8/25/2016162.17163.31161.01162.74282,960
8/24/2016162.82163.53161.77162.11268,742
8/23/2016162.94164.32162.29162.40380,525
8/22/2016163.69165.15162.28162.99385,910
8/19/2016165.83166.03162.50163.02594,183
8/18/2016165.54169.15165.54167.94527,330
8/17/2016162.27166.25160.01166.06977,020
8/16/2016164.20164.90158.16161.331,057,832
8/15/2016166.69166.69164.36164.81480,416
8/12/2016165.24168.78164.50167.05401,440
8/11/2016167.50169.16164.51164.95730,535
8/10/2016169.53169.53165.78166.33554,041
8/9/2016171.24172.92170.11170.87483,008
8/8/2016170.67172.49169.41169.97323,992
8/5/2016170.03172.92169.47171.36373,468
8/4/2016171.17172.00169.25169.68475,272
8/3/2016166.65171.34164.55170.64683,595
8/2/2016167.21167.89164.78167.66842,957
8/1/2016168.00170.73167.20170.00694,955
7/29/2016166.05169.16165.97167.96667,674
7/28/2016161.70166.99160.15166.03851,277
7/27/2016155.00167.50154.46161.723,078,991
7/26/2016147.59149.89145.24147.001,568,044
7/25/2016141.00150.95140.55148.962,354,926
7/22/2016135.37141.33134.03140.77757,308
7/21/2016134.98135.04133.34134.65559,367
7/20/2016135.86137.39134.85134.90515,623
7/19/2016135.84137.66135.24136.34461,761
7/18/2016136.00136.95135.32135.93491,290
7/15/2016139.33139.49135.33135.90859,401
7/14/2016142.42142.42140.26141.60385,147
7/13/2016142.27142.85140.99141.32262,587
7/12/2016141.23142.68140.48141.66250,486
7/11/2016140.27142.60140.21141.21445,883
7/8/2016136.39140.09136.29140.04527,917
7/7/2016137.35138.40135.62135.95823,721
7/6/2016136.39138.17135.51136.84541,116
7/5/2016139.97140.20137.09137.52367,910
7/1/2016138.98140.69137.67140.48507,985
6/30/2016141.50141.90135.63138.95996,778
6/29/2016140.87142.14139.77141.93338,698
6/28/2016139.85141.95139.03139.68418,056
6/27/2016142.38142.70138.88139.01770,370
6/24/2016141.51144.75141.00144.011,238,537
6/23/2016142.61144.04141.98144.02398,021
6/22/2016142.01142.85139.64141.00544,761
6/21/2016144.06144.73141.35141.741,172,595
6/20/2016144.13145.55143.00144.33495,611
6/17/2016143.23144.23142.49143.04592,101
6/16/2016143.42143.81141.32142.79440,587
6/15/2016145.79146.37143.42143.77404,019
6/14/2016144.12146.59143.87145.87325,538
6/13/2016145.49146.53143.51144.28305,935
6/10/2016146.95147.87144.88145.63367,190
6/9/2016148.79150.43147.69148.33325,706
6/8/2016148.14149.35147.53148.64269,225
6/7/2016147.49147.93146.06147.34247,824
6/6/2016145.83147.37144.62147.23224,718
6/3/2016145.46147.10144.00146.10271,967
6/2/2016145.00146.78143.95146.23387,928
6/1/2016145.39147.65145.33145.41368,719
5/31/2016144.31145.96144.16145.39426,837
5/27/2016141.32145.63141.32144.15427,096
5/26/2016141.21142.31140.26141.15237,536
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center