BUFFALO WILD WINGS (NQ: BWLD)
133.66 USD  +2.10 (+1.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 131.55 134.13 130.70 133.66 605,248 +2.10(+1.60%)
Apr 28, 2016 128.35 134.28 128.14 131.56 1,355,847 +2.56(+1.98%)
Apr 27, 2016 126.24 129.22 122.25 129.00 4,222,024 -15.62(-10.80%)
Apr 26, 2016 143.72 145.50 142.30 144.62 1,367,025 +0.19(+0.13%)
Apr 25, 2016 143.64 146.39 143.20 144.43 626,156 +0.12(+0.08%)
Apr 22, 2016 140.65 144.38 140.52 144.31 420,903 +3.56(+2.53%)
Apr 21, 2016 144.06 144.77 140.52 140.75 448,847 -3.02(-2.10%)
Apr 20, 2016 141.50 144.39 140.49 143.77 412,509 +2.76(+1.96%)
Apr 19, 2016 145.50 145.50 140.49 141.01 1,057,297 -6.78(-4.59%)
Apr 18, 2016 147.33 148.37 146.32 147.79 381,745 +0.43(+0.29%)
Apr 15, 2016 147.48 148.45 146.62 147.36 291,632 -0.58(-0.39%)
Apr 14, 2016 146.17 148.80 145.70 147.94 349,549 +2.28(+1.57%)
Apr 13, 2016 144.79 146.33 144.26 145.66 365,711 +0.27(+0.19%)
Apr 12, 2016 142.45 145.61 141.75 145.39 504,260 +3.43(+2.42%)
Apr 11, 2016 145.00 146.40 141.88 141.96 519,821 -3.04(-2.10%)
Apr 08, 2016 145.06 146.16 144.33 145.00 231,038 +0.24(+0.17%)
Apr 07, 2016 144.11 145.87 143.57 144.76 413,025 -0.15(-0.10%)
Apr 06, 2016 143.91 146.49 143.78 144.91 468,526 +0.16(+0.11%)
Apr 05, 2016 145.90 146.49 143.05 144.75 638,193 -3.13(-2.12%)
Apr 04, 2016 149.19 149.24 145.55 147.88 474,723 -1.57(-1.05%)
Apr 01, 2016 148.06 150.70 147.53 149.45 545,922 +1.33(+0.90%)
Mar 31, 2016 151.48 151.48 147.21 148.12 617,199 -3.33(-2.20%)
Mar 30, 2016 153.17 153.40 150.29 151.45 465,815 -1.90(-1.24%)
Mar 29, 2016 150.01 154.34 149.27 153.35 757,464 +5.80(+3.93%)
Mar 28, 2016 146.00 149.46 145.05 147.55 670,137 +2.71(+1.87%)
Mar 24, 2016 144.84 144.84 144.84 0 +2.35(+1.65%)
Mar 23, 2016 146.20 147.00 142.40 142.49 447,695 -4.23(-2.88%)
Mar 22, 2016 145.19 148.44 143.06 146.72 729,446 +1.51(+1.04%)
Mar 21, 2016 148.78 148.85 142.75 145.21 991,352 -4.13(-2.77%)
Mar 18, 2016 153.81 155.00 149.16 149.34 1,003,251 -4.47(-2.91%)
Mar 17, 2016 156.74 156.87 153.64 153.81 576,653 -3.67(-2.33%)
Mar 16, 2016 155.00 157.70 153.77 157.48 503,873 +2.13(+1.37%)
Mar 15, 2016 160.36 160.41 155.03 155.35 537,949 -5.64(-3.50%)
Mar 14, 2016 161.13 162.88 160.60 160.99 302,498 +0.11(+0.07%)
Mar 11, 2016 160.46 162.35 158.05 160.88 404,612 +1.50(+0.94%)
Mar 10, 2016 162.93 162.93 157.57 159.38 559,315 -2.14(-1.32%)
Mar 09, 2016 163.70 164.05 160.82 161.52 281,992 -0.91(-0.56%)
Mar 08, 2016 164.54 165.96 162.32 162.43 355,791 -3.18(-1.92%)
Mar 07, 2016 168.07 168.66 164.07 165.61 452,717 -3.03(-1.80%)
Mar 04, 2016 167.05 168.91 165.96 168.64 393,330 +2.25(+1.35%)
Mar 03, 2016 166.83 167.39 163.71 166.39 685,488 +3.47(+2.13%)
Mar 02, 2016 160.91 163.45 160.27 162.92 461,018 +2.29(+1.43%)
Mar 01, 2016 159.20 161.52 158.30 160.63 455,076 +1.98(+1.25%)
Feb 29, 2016 158.48 160.58 157.18 158.65 418,951 +1.28(+0.81%)
Feb 26, 2016 159.82 160.98 156.48 157.37 397,137 -1.83(-1.15%)
Feb 25, 2016 159.25 159.99 156.52 159.20 323,816 +0.80(+0.51%)
Feb 24, 2016 156.47 159.74 155.02 158.40 426,252 +0.12(+0.08%)
Feb 23, 2016 154.07 160.28 153.42 158.27 623,218 +4.36(+2.83%)
Feb 22, 2016 151.88 155.62 150.05 153.91 512,357 +3.48(+2.31%)
Feb 19, 2016 151.46 153.46 149.25 150.43 473,136 -1.61(-1.06%)
Feb 18, 2016 153.97 154.08 150.50 152.04 427,477 -2.51(-1.62%)
Feb 17, 2016 151.88 157.04 149.14 154.55 543,788 +2.67(+1.76%)
Feb 16, 2016 145.96 152.30 145.50 151.88 688,299 +6.50(+4.47%)
Feb 12, 2016 145.38 145.38 145.38 0 +2.48(+1.74%)
Feb 11, 2016 141.07 144.19 139.22 142.90 496,024 +0.09(+0.06%)
Feb 10, 2016 144.37 142.81 670,296 +2.81(+2.01%)
Feb 09, 2016 138.35 141.76 136.61 140.00 753,916 +0.70(+0.50%)
Feb 08, 2016 140.26 141.89 137.11 139.30 1,108,033 -2.78(-1.96%)
Feb 05, 2016 154.41 154.94 134.95 142.08 2,174,801 -12.49(-8.08%)
Feb 04, 2016 148.00 154.99 145.56 154.57 2,397,846 +10.93(+7.61%)
Feb 03, 2016 149.93 150.87 138.31 143.64 3,593,433 -6.36(-4.24%)
Feb 02, 2016 149.64 151.13 147.70 150.00 737,403 +0.38(+0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here