| Buffalo Wild Wings, Inc. | (NQ: BWLD) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 30.08 | 31.70 | 30.00 | 30.87 | 402,706 | +0.58(+1.91%) |
| Feb 26, 2009 | 31.12 | 31.48 | 30.14 | 30.29 | 378,321 | -0.36(-1.17%) |
| Feb 25, 2009 | 31.34 | 31.51 | 29.62 | 30.65 | 856,960 | -0.70(-2.23%) |
| Feb 24, 2009 | 30.81 | 31.89 | 30.63 | 31.35 | 677,837 | +0.73(+2.38%) |
| Feb 23, 2009 | 31.00 | 31.83 | 30.53 | 30.62 | 529,994 | -0.62(-1.98%) |
| Feb 20, 2009 | 30.04 | 32.28 | 30.00 | 31.24 | 762,353 | +0.74(+2.43%) |
| Feb 19, 2009 | 30.35 | 31.00 | 29.92 | 30.50 | 541,295 | +0.63(+2.11%) |
| Feb 18, 2009 | 30.30 | 30.32 | 29.32 | 29.87 | 684,047 | +0.33(+1.12%) |
| Feb 17, 2009 | 29.44 | 29.97 | 28.78 | 29.54 | 805,934 | -0.60(-1.99%) |
| Feb 13, 2009 | 29.25 | 30.75 | 28.60 | 30.14 | 1,066,105 | +0.72(+2.45%) |
| Feb 12, 2009 | 28.93 | 29.56 | 27.11 | 29.42 | 3,889,170 | +7.51(+34.28%) |
| Feb 11, 2009 | 21.96 | 22.50 | 21.53 | 21.91 | 436,958 | +0.12(+0.55%) |
| Feb 10, 2009 | 22.78 | 23.27 | 21.73 | 21.79 | 243,527 | -1.03(-4.51%) |
| Feb 09, 2009 | 22.64 | 23.00 | 22.31 | 22.82 | 174,380 | +0.15(+0.66%) |
| Feb 06, 2009 | 22.07 | 23.20 | 21.89 | 22.67 | 391,111 | +0.66(+3.00%) |
| Feb 05, 2009 | 21.80 | 22.15 | 21.30 | 22.01 | 396,930 | -0.01(-0.05%) |
| Feb 04, 2009 | 22.73 | 23.30 | 21.95 | 22.02 | 268,155 | -0.64(-2.82%) |
| Feb 03, 2009 | 21.80 | 22.92 | 21.57 | 22.66 | 176,099 | +0.89(+4.09%) |
| Feb 02, 2009 | 22.40 | 22.42 | 21.31 | 21.77 | 407,118 | -0.69(-3.07%) |
| Jan 30, 2009 | 23.26 | 23.69 | 22.35 | 22.46 | 235,398 | -0.61(-2.64%) |
| Jan 29, 2009 | 24.97 | 25.00 | 22.72 | 23.07 | 765,919 | -2.09(-8.31%) |
| Jan 28, 2009 | 25.49 | 25.50 | 24.95 | 25.16 | 357,350 | +0.19(+0.76%) |
| Jan 27, 2009 | 24.97 | 25.70 | 24.56 | 24.97 | 344,744 | +0.02(+0.08%) |
| Jan 26, 2009 | 24.50 | 25.48 | 24.30 | 24.95 | 306,532 | +0.37(+1.51%) |
| Jan 23, 2009 | 23.80 | 24.64 | 23.80 | 24.58 | 185,228 | -0.05(-0.20%) |
| Jan 22, 2009 | 23.28 | 24.97 | 23.26 | 24.63 | 452,518 | +0.88(+3.71%) |
| Jan 21, 2009 | 23.23 | 23.85 | 22.88 | 23.75 | 238,614 | +0.66(+2.86%) |
| Jan 20, 2009 | 24.19 | 24.37 | 22.81 | 23.09 | 200,713 | -1.44(-5.87%) |
| Jan 16, 2009 | 23.70 | 24.66 | 23.28 | 24.53 | 322,091 | +1.25(+5.37%) |
| Jan 15, 2009 | 22.25 | 23.87 | 21.76 | 23.28 | 221,726 | +1.01(+4.54%) |
| Jan 14, 2009 | 22.85 | 23.64 | 22.26 | 22.27 | 262,628 | -0.99(-4.26%) |
| Jan 13, 2009 | 23.00 | 24.38 | 22.90 | 23.26 | 251,780 | +0.17(+0.74%) |
| Jan 12, 2009 | 23.90 | 24.46 | 22.83 | 23.09 | 341,290 | -0.78(-3.27%) |
| Jan 09, 2009 | 25.10 | 25.50 | 23.85 | 23.87 | 396,376 | -1.19(-4.75%) |
| Jan 08, 2009 | 24.26 | 25.08 | 23.90 | 25.06 | 245,536 | +0.44(+1.79%) |
| Jan 07, 2009 | 25.84 | 25.84 | 24.18 | 24.62 | 170,737 | -1.38(-5.31%) |
| Jan 06, 2009 | 26.75 | 27.00 | 25.79 | 26.00 | 221,430 | -0.40(-1.52%) |
| Jan 05, 2009 | 26.60 | 26.60 | 25.55 | 26.40 | 235,660 | -0.23(-0.86%) |
| Jan 02, 2009 | 25.65 | 27.00 | 25.61 | 26.63 | 247,932 | +0.98(+3.82%) |
| Dec 31, 2008 | 24.50 | 26.00 | 24.50 | 25.65 | 373,439 | +1.18(+4.82%) |
| Dec 30, 2008 | 23.27 | 24.47 | 23.01 | 24.47 | 363,506 | +1.57(+6.86%) |
| Dec 29, 2008 | 24.88 | 24.88 | 22.57 | 22.90 | 319,714 | -1.82(-7.36%) |
| Dec 26, 2008 | 24.70 | 25.09 | 24.01 | 24.72 | 81,375 | +0.25(+1.02%) |
| Dec 24, 2008 | 24.00 | 24.66 | 23.68 | 24.47 | 93,011 | +0.40(+1.66%) |
| Dec 23, 2008 | 25.05 | 25.42 | 23.87 | 24.07 | 299,428 | -0.67(-2.71%) |
| Dec 22, 2008 | 25.31 | 26.00 | 24.05 | 24.74 | 376,153 | -0.56(-2.21%) |
| Dec 19, 2008 | 25.31 | 25.80 | 24.37 | 25.30 | 589,186 | +0.54(+2.18%) |
| Dec 18, 2008 | 24.78 | 25.43 | 24.48 | 24.76 | 543,290 | +0.04(+0.16%) |
| Dec 17, 2008 | 24.01 | 24.82 | 23.54 | 24.72 | 474,547 | +0.41(+1.69%) |
| Dec 16, 2008 | 22.95 | 24.36 | 22.66 | 24.31 | 388,588 | +1.90(+8.48%) |
| Dec 15, 2008 | 24.08 | 24.76 | 21.90 | 22.41 | 280,640 | -1.50(-6.27%) |
| Dec 12, 2008 | 22.49 | 23.97 | 21.93 | 23.91 | 265,277 | +0.98(+4.27%) |
| Dec 11, 2008 | 24.29 | 25.40 | 22.58 | 22.93 | 385,471 | -1.76(-7.13%) |
| Dec 10, 2008 | 23.78 | 25.17 | 23.41 | 24.69 | 329,829 | +1.31(+5.60%) |
| Dec 09, 2008 | 24.19 | 25.95 | 23.23 | 23.38 | 486,254 | -1.21(-4.92%) |
| Dec 08, 2008 | 23.51 | 24.88 | 23.13 | 24.59 | 366,382 | +1.58(+6.87%) |
| Dec 05, 2008 | 21.27 | 23.25 | 19.62 | 23.01 | 754,901 | +0.44(+1.95%) |
| Dec 04, 2008 | 22.45 | 23.88 | 22.14 | 22.57 | 454,504 | +0.03(+0.13%) |
| Dec 03, 2008 | 21.73 | 22.66 | 20.45 | 22.54 | 474,319 | +1.38(+6.52%) |
| Dec 02, 2008 | 19.96 | 21.56 | 19.62 | 21.16 | 337,490 | +1.36(+6.87%) |
