Dark

BWLD
Buffalo Wild Wings Inc
stock NASDAQ

Inactive

Feb 5, 2018 9:21:00 AM EST

156.95USD0.000%(0.00)1,793,676

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-02-02	156.9500	157.0000	156.9500	156.9500	0.000%	1,793,676	0.000%
2018-02-01	156.9500	157.0000	156.9000	156.9500	-0.032%	543,385	0.000%
2018-01-31	156.9500	157.0000	156.9000	157.0000	+0.032%	541,345	-0.032%
2018-01-30	157.0000	157.0000	156.9000	156.9500	+0.032%	335,947	0.000%
2018-01-29	156.9000	157.0000	156.9000	156.9000	-0.016%	274,705	+0.032%
2018-01-26	156.8500	156.9500	156.8000	156.9250	+0.048%	391,078	+0.016%
2018-01-25	156.8000	157.0000	156.8000	156.8500	+0.032%	489,709	+0.064%
2018-01-24	156.8500	156.8500	156.8000	156.8000	0.000%	369,991	+0.096%
2018-01-23	156.8000	156.8500	156.7500	156.8000	0.000%	378,662	+0.096%
2018-01-22	156.8000	156.9000	156.7500	156.8000	0.000%	388,530	+0.096%
2018-01-19	156.7500	156.8500	156.7500	156.8000	+0.032%	454,877	+0.096%
2018-01-18	156.7000	156.8000	156.7000	156.7500	+0.032%	312,767	+0.128%
2018-01-17	156.6500	156.8000	156.6500	156.7000	+0.032%	291,965	+0.160%
2018-01-16	156.7000	156.8500	156.6500	156.6500	-0.064%	386,110	+0.192%
2018-01-12	156.7500	156.8000	156.6000	156.7500	+0.032%	338,344	+0.128%
2018-01-11	156.7500	156.8500	156.7000	156.7000	-0.032%	399,664	+0.160%
2018-01-10	156.6000	156.8000	156.6000	156.7500	+0.096%	565,634	+0.128%
2018-01-09	156.5500	156.6500	156.5500	156.6000	+0.032%	402,508	+0.223%
2018-01-08	156.6500	156.6500	156.5000	156.5500	-0.128%	367,944	+0.256%
2018-01-05	157.0000	157.0000	156.5000	156.7500	+0.096%	628,209	+0.128%
2018-01-04	156.6500	156.7000	156.5500	156.6000	+0.032%	529,479	+0.223%
2018-01-03	156.6500	156.6750	156.5500	156.5500	-0.064%	384,262	+0.256%
2018-01-02	156.4000	156.7500	156.4000	156.6500	+0.192%	496,461	+0.192%
2017-12-29	156.4500	156.5500	156.3500	156.3500	-0.064%	341,749	+0.384%
2017-12-28	156.4500	156.5500	156.4000	156.4500	+0.032%	384,232	+0.320%
2017-12-27	156.3500	156.5000	156.3500	156.4000	+0.064%	183,561	+0.352%
2017-12-26	156.3000	156.5500	156.3000	156.3000	+0.032%	462,406	+0.416%
2017-12-22	156.4000	156.5500	156.2000	156.2500	-0.064%	444,875	+0.448%
2017-12-21	156.4500	156.7000	156.3000	156.3500	+0.064%	424,736	+0.384%
2017-12-20	156.6000	156.6500	156.2000	156.2500	-0.223%	512,194	+0.448%
2017-12-19	156.5500	156.7000	156.4500	156.6000	+0.096%	1,542,417	+0.223%
2017-12-18	156.5000	156.8000	156.3000	156.4500	+0.032%	528,959	+0.320%
2017-12-15	156.7000	157.0000	156.4000	156.4000	-0.223%	763,799	+0.352%
2017-12-14	156.6500	156.7500	156.4500	156.7500	+0.064%	928,263	+0.128%
2017-12-13	156.5000	156.8000	156.2400	156.6500	+0.096%	765,523	+0.192%
2017-12-12	156.1000	156.5000	155.8250	156.5000	+0.321%	1,117,012	+0.288%
2017-12-11	156.4500	156.7000	155.8500	156.0000	-0.192%	1,143,381	+0.609%
2017-12-08	156.1000	156.8000	156.0000	156.3000	+0.160%	1,166,988	+0.416%
2017-12-07	155.9000	156.1500	155.8000	156.0500	+0.128%	1,112,820	+0.577%
2017-12-06	155.9500	155.9500	155.7500	155.8500	-0.128%	1,041,882	+0.706%
2017-12-05	155.5500	156.0500	155.5500	156.0500	+0.354%	1,892,382	+0.577%
2017-12-04	155.6500	155.9000	155.5000	155.5000	0.000%	1,824,280	+0.932%
2017-12-01	155.8000	156.0000	155.5000	155.5000	-0.289%	3,157,921	+0.932%
2017-11-30	155.6000	156.0000	155.5000	155.9500	+0.193%	2,771,810	+0.641%
2017-11-29	155.7500	155.8000	155.5500	155.6500	+0.032%	2,443,817	+0.835%
2017-11-28	155.9000	156.0000	155.5000	155.6000	+6.284%	5,604,497	+0.868%
2017-11-27	144.7000	147.2500	141.9500	146.4000	+0.377%	797,958	+7.206%
2017-11-24	145.9000	145.9634	144.4500	145.8500	-0.069%	161,293	+7.611%
2017-11-22	142.0000	147.9500	141.0000	145.9500	+2.349%	633,181	+7.537%
2017-11-21	139.1500	143.5500	136.3000	142.6000	+2.369%	599,736	+10.063%
2017-11-20	138.2500	140.0000	136.0000	139.3000	+0.759%	371,916	+12.670%
2017-11-17	141.9000	142.0000	138.2000	138.2500	-1.881%	378,149	+13.526%
2017-11-16	144.4000	144.8500	138.4000	140.9000	-2.322%	708,458	+11.391%
2017-11-15	144.7000	148.3500	142.6000	144.2500	-0.757%	839,126	+8.804%
2017-11-14	148.6500	149.6500	143.1000	145.3500	+23.966%	3,162,525	+7.981%
2017-11-13	118.7500	119.0000	117.0000	117.2500	-1.346%	991,509	+33.859%
2017-11-10	119.4000	120.4000	117.5500	118.8500	-0.586%	391,217	+32.057%
2017-11-09	118.3000	120.1500	117.4500	119.5500	+0.801%	294,347	+31.284%
2017-11-08	116.9000	120.0000	115.9500	118.6000	+0.893%	490,629	+32.336%
2017-11-07	116.2000	117.8000	114.9250	117.5500	+0.815%	704,756	+33.518%
2017-11-06	116.4500	118.1500	114.2500	116.6000	-0.299%	585,212	+34.605%
2017-11-03	115.7500	119.6500	114.4989	116.9500	+1.387%	517,270	+34.203%
2017-11-02	113.7000	116.4500	111.7500	115.3500	+1.051%	945,868	+36.064%
2017-11-01	118.5000	119.7000	114.0000	114.1500	-3.426%	717,231	+37.495%
2017-10-31	120.0000	121.4500	117.8550	118.2000	-1.827%	498,293	+32.783%
2017-10-30	124.5000	124.9000	119.6500	120.4000	-3.293%	833,701	+30.357%
2017-10-27	120.4000	127.9500	120.4000	124.5000	+2.935%	1,792,662	+26.064%
2017-10-26	117.5000	123.7500	115.0000	120.9500	+19.575%	4,064,189	+29.764%
2017-10-25	104.9000	104.9000	100.4500	101.1500	-4.123%	1,925,797	+55.166%
2017-10-24	106.4000	109.6500	105.0000	105.5000	-0.519%	518,462	+48.768%
2017-10-23	108.4000	108.7500	105.7000	106.0500	-1.669%	507,306	+47.996%
2017-10-20	110.0000	110.4000	107.2500	107.8500	-1.191%	526,338	+45.526%
2017-10-19	106.7000	109.5500	106.6000	109.1500	+1.962%	378,538	+43.793%
2017-10-18	105.9500	107.9000	105.1500	107.0500	+0.516%	375,583	+46.614%
2017-10-17	102.3500	108.0000	102.2000	106.5000	+4.055%	618,094	+47.371%
2017-10-16	102.0000	103.1000	101.7000	102.3500	0.000%	215,128	+53.346%
2017-10-13	102.0500	102.8500	101.3500	102.3500	+0.442%	290,414	+53.346%
2017-10-12	101.7000	102.6500	100.9000	101.9000	-0.294%	386,008	+54.024%
2017-10-11	101.7500	103.7750	101.4500	102.2000	-0.098%	377,632	+53.571%
2017-10-10	101.7000	102.8500	99.0500	102.3000	-0.292%	517,012	+53.421%
2017-10-09	102.4500	103.5000	101.6500	102.6000	+0.146%	314,066	+52.973%
2017-10-06	102.2500	103.4556	101.6000	102.4500	-0.098%	387,240	+53.197%
2017-10-05	100.3500	102.6500	100.0500	102.5500	+2.653%	463,944	+53.047%
2017-10-04	104.0000	104.9450	99.1700	99.9000	-4.812%	708,155	+57.107%
2017-10-03	105.8500	106.7500	104.0000	104.9500	-1.084%	296,343	+49.547%
2017-10-02	106.0000	106.1500	104.7500	106.1000	+0.378%	282,261	+47.926%
2017-09-29	106.1000	106.9750	104.6500	105.7000	-0.283%	420,744	+48.486%
2017-09-28	107.6500	108.7000	105.8000	106.0000	-1.533%	234,602	+48.066%
2017-09-27	105.6500	108.2500	105.0000	107.6500	+1.845%	389,309	+45.797%
2017-09-26	104.5000	106.4250	103.6500	105.7000	+1.148%	305,956	+48.486%
2017-09-25	104.5000	106.1500	102.8500	104.5000	-0.524%	642,814	+50.191%
2017-09-22	107.8000	107.8000	104.8000	105.0500	-2.506%	739,571	+49.405%
2017-09-21	111.1500	112.9000	106.7000	107.7500	-3.233%	614,924	+45.661%
2017-09-20	108.7000	112.3750	108.0500	111.3500	+2.203%	801,760	+40.952%
2017-09-19	107.8500	109.7000	106.6000	108.9500	+1.349%	1,119,805	+44.057%
2017-09-18	106.9500	108.6500	105.9500	107.5000	+0.350%	913,994	+46.000%
2017-09-15	103.6000	108.0500	102.7500	107.1250	+2.709%	1,059,524	+46.511%
2017-09-14	104.2500	104.5000	102.6000	104.3000	+0.144%	316,157	+50.479%
2017-09-13	103.5500	106.1500	103.5500	104.1500	+0.872%	531,352	+50.696%
2017-09-12	98.9000	104.1500	98.7000	103.2500	+4.716%	744,907	+52.010%
2017-09-11	98.9000	101.3000	98.0000	98.6000	+0.203%	407,855	+59.178%
2017-09-08	95.8500	99.9250	95.5250	98.4000	+2.022%	525,637	+59.502%
2017-09-07	99.6000	99.6000	95.0000	96.4500	-2.625%	634,668	+62.727%
2017-09-06	99.6000	100.1500	97.8550	99.0500	-0.502%	601,254	+58.455%
2017-09-05	101.3000	102.0500	98.1500	99.5500	-1.824%	461,537	+57.659%
2017-09-01	103.6500	104.0000	101.2500	101.4000	-1.314%	295,769	+54.783%
2017-08-31	102.4500	103.7500	102.2000	102.7500	+0.785%	282,107	+52.749%
2017-08-30	103.3000	103.4050	101.2000	101.9500	-1.307%	358,521	+53.948%
2017-08-29	102.9000	107.6000	102.8000	103.3000	-0.193%	485,964	+51.936%
2017-08-28	102.8500	103.7500	101.7000	103.5000	+0.534%	309,194	+51.643%
2017-08-25	104.5000	104.5000	102.2000	102.9500	-1.057%	415,742	+52.453%
2017-08-24	105.3500	106.1000	104.0000	104.0500	-0.763%	326,437	+50.841%
2017-08-23	106.5000	107.0500	104.5000	104.8500	-1.872%	345,428	+49.690%
2017-08-22	107.9000	108.5000	106.6500	106.8500	-1.019%	374,576	+46.888%
2017-08-21	108.7000	108.9000	106.3550	107.9500	-0.690%	391,821	+45.391%
2017-08-18	109.8000	110.1000	108.5000	108.7000	-1.227%	345,712	+44.388%
2017-08-17	110.5000	112.0000	109.9500	110.0500	-0.722%	277,556	+42.617%
2017-08-16	109.9500	112.1500	109.7000	110.8500	+1.002%	141,773	+41.588%
2017-08-15	111.6500	111.6500	109.6000	109.7500	-1.393%	156,594	+43.007%
2017-08-14	112.1500	112.1500	109.1500	111.3000	-0.492%	344,812	+41.015%
2017-08-11	111.2500	112.8000	110.8000	111.8500	-0.267%	251,090	+40.322%
2017-08-10	113.5000	113.8000	111.7000	112.1500	-1.276%	211,960	+39.947%
2017-08-09	112.9000	114.1000	111.2500	113.6000	-0.176%	313,976	+38.160%
2017-08-08	114.8500	115.2000	112.8000	113.8000	-0.828%	264,389	+37.917%
2017-08-07	112.8500	115.4000	111.9500	114.7500	+1.955%	286,764	+36.776%
2017-08-04	113.5000	114.3500	112.1500	112.5500	-0.837%	355,940	+39.449%
2017-08-03	113.2500	114.8000	112.4000	113.5000	+0.088%	419,587	+38.282%
2017-08-02	111.8500	114.0500	111.3000	113.4000	+2.162%	502,426	+38.404%
2017-08-01	108.2000	111.8500	107.4500	111.0000	+3.256%	877,266	+41.396%
2017-07-31	108.4000	108.9000	105.1000	107.5000	-0.899%	838,690	+46.000%
2017-07-28	108.6000	109.5500	108.0000	108.4750	-0.527%	479,793	+44.688%
2017-07-27	111.4000	112.1500	106.6500	109.0500	-11.088%	2,399,190	+43.925%
2017-07-26	124.9500	124.9500	120.8000	122.6500	-0.849%	1,341,787	+27.966%
2017-07-25	121.2500	124.2500	121.0000	123.7000	+2.443%	556,543	+26.880%
2017-07-24	122.0000	123.3500	120.6000	120.7500	-1.308%	432,047	+29.979%
2017-07-21	122.6000	123.8500	121.5000	122.3500	-0.204%	443,670	+28.280%
2017-07-20	123.2500	124.2500	122.4000	122.6000	0.000%	196,622	+28.018%
2017-07-19	122.2000	123.8500	121.1500	122.6000	+0.533%	270,762	+28.018%
2017-07-18	123.2000	123.2000	120.0000	121.9500	-1.175%	422,571	+28.700%
2017-07-17	120.2000	124.3000	119.5500	123.4000	+2.620%	464,281	+27.188%
2017-07-14	122.2500	122.8500	119.8000	120.2500	-1.596%	404,305	+30.520%
2017-07-13	123.8500	123.9500	121.0050	122.2000	-1.292%	311,871	+28.437%
2017-07-12	123.0000	125.1000	122.6000	123.8000	+1.020%	470,070	+26.777%
2017-07-11	121.7000	123.4000	121.1000	122.5500	+0.451%	267,532	+28.070%
2017-07-10	123.6000	124.6500	121.4000	122.0000	-1.811%	283,726	+28.648%
2017-07-07	125.6500	126.4259	123.4500	124.2500	-1.154%	308,978	+26.318%
2017-07-06	124.9000	127.3000	124.5500	125.7000	+1.453%	373,683	+24.861%
2017-07-05	126.5500	127.3000	123.2500	123.9000	-3.316%	435,718	+26.675%
2017-07-03	127.4000	128.9500	127.1000	128.1500	+1.144%	172,217	+22.474%
2017-06-30	129.1500	130.2000	126.5000	126.7000	-1.745%	381,122	+23.875%
2017-06-29	127.7000	129.4500	126.6000	128.9500	+1.376%	358,799	+21.714%
2017-06-28	128.7000	129.4075	127.0500	127.2000	-0.469%	362,317	+23.388%
2017-06-27	129.2000	131.1000	127.7500	127.8000	-0.853%	269,688	+22.809%
2017-06-26	127.9500	129.4000	127.0000	128.9000	+1.217%	360,976	+21.761%
2017-06-23	129.6500	129.7962	126.3000	127.3500	-1.622%	572,628	+23.243%
2017-06-22	129.8500	131.8000	129.1461	129.4500	-0.652%	525,988	+21.244%
2017-06-21	133.6500	133.6750	129.7000	130.3000	-2.434%	353,362	+20.453%
2017-06-20	137.3500	137.5000	133.1500	133.5500	-2.943%	404,158	+17.522%
2017-06-19	140.3000	140.3000	135.8000	137.6000	-0.865%	621,779	+14.063%
2017-06-16	139.7500	139.7500	137.5000	138.8000	-1.069%	591,643	+13.076%
2017-06-15	142.7000	142.7000	139.3000	140.3000	-2.332%	352,200	+11.867%
2017-06-14	143.4000	144.0000	142.7500	143.6500	-0.139%	205,628	+9.259%
2017-06-13	144.2000	144.6500	141.7500	143.8500	-0.208%	238,100	+9.107%
2017-06-12	145.4500	147.1800	144.0500	144.1500	-1.233%	449,900	+8.880%
2017-06-09	145.4000	147.1000	144.6500	145.9500	0.000%	466,493	+7.537%
2017-06-08	143.7000	146.1500	142.5250	145.9500	+1.354%	473,043	+7.537%
2017-06-07	143.2000	144.4000	141.4000	144.0000	+0.876%	594,143	+8.993%
2017-06-06	142.5500	142.9000	139.6000	142.7500	-0.210%	637,589	+9.947%
2017-06-05	152.0000	152.0000	140.9000	143.0500	-6.104%	1,308,702	+9.717%
2017-06-02	150.1500	159.0000	143.0500	152.3500	+1.736%	2,327,181	+3.019%
2017-06-01	143.5500	150.0000	143.2750	149.7500	+4.210%	565,654	+4.808%
2017-05-31	145.7000	145.7000	142.5500	143.7000	-0.897%	413,627	+9.221%
2017-05-30	146.7500	148.4000	143.5500	145.0000	-3.974%	772,283	+8.241%
2017-05-26	153.2500	153.3000	150.2000	151.0000	-1.468%	398,791	+3.940%
2017-05-25	159.2000	159.2000	153.1000	153.2500	-3.525%	664,651	+2.414%
2017-05-24	147.1000	159.9000	146.2500	158.8500	+7.988%	1,185,598	-1.196%
2017-05-23	150.9000	150.9000	146.9500	147.1000	-2.324%	385,152	+6.696%
2017-05-22	152.7500	153.3500	149.9500	150.6000	-1.311%	352,710	+4.216%
2017-05-19	155.8500	156.1000	152.1500	152.6000	-0.812%	408,782	+2.851%
2017-05-18	151.6500	154.9500	149.3000	153.8500	+1.786%	513,096	+2.015%
2017-05-17	156.8500	157.6500	151.0000	151.1500	-4.153%	470,454	+3.837%
2017-05-16	159.9500	160.0000	157.0500	157.7000	-1.190%	272,170	-0.476%
2017-05-15	160.1000	162.0000	159.4000	159.6000	+1.430%	445,095	-1.660%
2017-05-12	157.5500	157.6000	154.6500	157.3500	-0.190%	611,438	-0.254%
2017-05-11	159.3000	159.4500	156.4500	157.6500	-1.438%	243,302	-0.444%
2017-05-10	158.9000	161.0000	158.0000	159.9500	+0.503%	196,473	-1.876%
2017-05-09	159.9500	160.5000	158.7250	159.1500	0.000%	217,178	-1.382%
2017-05-08	160.1000	161.1000	158.9500	159.1500	-0.748%	206,124	-1.382%
2017-05-05	160.9500	160.9500	159.0500	160.3500	-0.156%	220,557	-2.120%
2017-05-04	159.0500	160.7500	158.9000	160.6000	+0.344%	187,358	-2.273%
2017-05-03	158.7500	160.3000	158.0500	160.0500	+0.629%	188,558	-1.937%
2017-05-02	160.0000	160.2500	158.2500	159.0500	-0.094%	263,484	-1.320%
2017-05-01	157.8500	161.8000	157.7500	159.2000	+1.047%	401,225	-1.413%
2017-04-28	156.1500	158.3500	154.8000	157.5500	+0.735%	506,633	-0.381%
2017-04-27	155.3000	158.4000	152.8000	156.4000	-3.695%	939,696	+0.352%
2017-04-26	162.8500	164.3500	161.6000	162.4000	-0.246%	723,078	-3.356%
2017-04-25	162.6000	164.7000	162.0000	162.8000	+0.370%	367,357	-3.593%
2017-04-24	162.9500	165.7000	161.8500	162.2000	+0.278%	474,646	-3.237%
2017-04-21	164.0000	164.0000	161.0500	161.7500	-1.221%	500,939	-2.968%
2017-04-20	156.9500	164.3500	156.6000	163.7500	+5.987%	1,086,638	-4.153%
2017-04-19	153.7000	156.1500	153.2715	154.5000	+1.079%	351,972	+1.586%
2017-04-18	152.3000	153.8000	152.0500	152.8500	+0.098%	227,137	+2.682%
2017-04-17	151.1500	153.2500	150.5500	152.7000	+1.294%	351,473	+2.783%
2017-04-13	151.0000	151.9000	150.0000	150.7500	-0.429%	225,280	+4.113%
2017-04-12	151.6000	153.2500	150.9000	151.4000	+0.132%	334,525	+3.666%
2017-04-11	150.0000	151.4000	149.0000	151.2000	+0.532%	353,644	+3.803%
2017-04-10	151.7000	151.9000	150.1000	150.4000	-0.922%	291,579	+4.355%
2017-04-07	153.1500	153.5500	151.5000	151.8000	-1.075%	193,799	+3.393%
2017-04-06	153.3000	155.0000	151.7500	153.4500	+0.065%	309,719	+2.281%
2017-04-05	152.9500	155.9500	151.9000	153.3500	+0.988%	467,552	+2.348%
2017-04-04	151.6500	152.2500	149.0500	151.8500	-0.197%	298,728	+3.359%
2017-04-03	153.0000	155.1500	151.1500	152.1500	-0.393%	464,710	+3.155%
2017-03-31	151.1500	153.4500	151.0500	152.7500	+1.092%	513,589	+2.750%
2017-03-30	147.5000	151.2000	147.1500	151.1000	+2.406%	328,296	+3.872%
2017-03-29	146.2000	148.5000	146.2000	147.5500	+0.648%	257,033	+6.371%
2017-03-28	145.1500	147.7450	145.0000	146.6000	+0.929%	522,254	+7.060%
2017-03-27	147.3500	147.3500	144.3000	145.2500	-2.024%	400,783	+8.055%
2017-03-24	148.3500	149.1000	146.7500	148.2500	+0.135%	298,186	+5.868%
2017-03-23	145.9000	149.2500	145.4500	148.0500	+1.369%	355,085	+6.011%
2017-03-22	143.3500	146.3000	143.3000	146.0500	+1.919%	415,188	+7.463%
2017-03-21	147.6000	148.0500	143.1000	143.3000	-2.649%	678,690	+9.525%
2017-03-20	152.7000	152.9500	147.0500	147.2000	-3.759%	655,671	+6.624%
2017-03-17	151.6500	154.1500	151.6500	152.9500	+0.724%	557,402	+2.615%
2017-03-16	150.4500	153.1500	150.3500	151.8500	+0.998%	332,745	+3.359%
2017-03-15	149.6500	150.9000	149.3500	150.3500	+0.100%	704,436	+4.390%
2017-03-14	149.8500	151.7000	149.6000	150.2000	+0.033%	330,247	+4.494%
2017-03-13	152.2000	153.6500	149.4500	150.1500	-1.573%	437,418	+4.529%
2017-03-10	153.1500	154.8000	152.2500	152.5500	-0.033%	468,982	+2.884%
2017-03-09	153.9500	155.4500	152.0500	152.6000	-1.070%	664,712	+2.851%
2017-03-08	156.9000	158.7500	154.2000	154.2500	-1.406%	544,426	+1.750%
2017-03-07	155.3500	160.4000	155.2500	156.4500	+0.643%	564,396	+0.320%
2017-03-06	154.0500	156.3000	153.1500	155.4500	+0.778%	372,853	+0.965%
2017-03-03	154.5000	155.5700	153.5000	154.2500	-0.420%	250,997	+1.750%
2017-03-02	154.6500	157.0000	154.3000	154.9000	-0.129%	293,042	+1.323%
2017-03-01	156.6500	157.4500	154.9000	155.1000	+0.065%	377,287	+1.193%
2017-02-28	155.6000	157.5000	154.9000	155.0000	-0.927%	401,330	+1.258%
2017-02-27	153.2500	157.2500	153.2500	156.4500	+2.121%	620,968	+0.320%
2017-02-24	152.7000	154.7500	151.8000	153.2000	-0.325%	265,534	+2.448%
2017-02-23	155.7500	156.9000	153.7000	153.7000	-1.506%	359,665	+2.115%
2017-02-22	157.2500	157.9500	155.5000	156.0500	-1.359%	353,286	+0.577%
2017-02-21	159.3000	160.8000	157.6500	158.2000	-0.534%	295,198	-0.790%
2017-02-17	157.7000	159.6000	157.1000	159.0500	+0.984%	347,559	-1.320%
2017-02-16	158.3500	158.5500	155.8000	157.5000	-0.316%	285,514	-0.349%
2017-02-15	157.4500	158.5500	155.8000	158.0000	+0.254%	401,264	-0.665%
2017-02-14	158.4500	159.8000	157.5500	157.6000	-0.379%	373,866	-0.412%
2017-02-13	160.0000	160.9500	158.1000	158.2000	-0.846%	390,843	-0.790%
2017-02-10	158.9000	161.4000	158.7500	159.5500	+0.567%	639,974	-1.630%
2017-02-09	156.8000	163.3000	155.7500	158.6500	+0.794%	1,067,061	-1.072%
2017-02-08	141.9500	158.4500	140.4000	157.4000	+5.073%	2,904,206	-0.286%
2017-02-07	150.6500	153.8000	149.8000	149.8000	-0.893%	1,082,428	+4.773%
2017-02-06	150.0000	152.7000	150.0000	151.1500	+0.767%	465,396	+3.837%
2017-02-03	149.2500	150.7950	148.7000	150.0000	+0.503%	333,435	+4.633%
2017-02-02	149.5000	151.2000	148.4500	149.2500	-0.167%	364,952	+5.159%
2017-02-01	151.5500	152.6500	149.2000	149.5000	-0.993%	333,223	+4.983%
2017-01-31	154.6000	155.2000	149.0500	151.0000	-3.484%	700,746	+3.940%
2017-01-30	154.7000	156.5000	152.8500	156.4500	+0.805%	248,969	+0.320%
2017-01-27	154.2500	155.7000	151.7500	155.2000	-0.989%	334,005	+1.128%
2017-01-26	156.4500	158.4000	156.4500	156.7500	-0.728%	233,568	+0.128%
2017-01-25	155.0500	161.1500	155.0500	157.9000	+2.036%	491,813	-0.602%
2017-01-24	154.2000	154.9500	152.6750	154.7500	+1.809%	316,888	+1.422%
2017-01-23	150.3000	152.4000	149.5750	152.0000	+0.596%	264,926	+3.257%
2017-01-20	146.1500	151.4500	146.1500	151.1000	+3.387%	462,672	+3.872%
2017-01-19	148.8000	149.7500	145.9500	146.1500	-2.110%	253,208	+7.390%
2017-01-18	149.5500	150.0500	147.3500	149.3000	+0.067%	270,368	+5.124%
2017-01-17	149.5000	151.0000	148.5050	149.2000	-0.566%	285,692	+5.194%
2017-01-13	153.7500	154.0000	149.3500	150.0500	-2.152%	476,996	+4.598%
2017-01-12	153.7000	154.9000	152.6000	153.3500	-0.583%	212,254	+2.348%
2017-01-11	153.2500	154.8500	152.1000	154.2500	+0.390%	188,030	+1.750%
2017-01-10	151.8500	154.3500	151.7000	153.6500	+1.285%	296,128	+2.148%
2017-01-09	151.0500	153.4000	150.3500	151.7000	+0.298%	299,366	+3.461%
2017-01-06	150.9000	151.3000	148.0500	151.2500	+0.332%	539,770	+3.769%
2017-01-05	149.1000	151.6000	145.2500	150.7500	-2.015%	407,684	+4.113%
2017-01-04	152.3500	155.8000	151.5000	153.8500	+1.317%	565,289	+2.015%
2017-01-03	155.7500	156.8500	149.2000	151.8500	-1.652%	401,180	+3.359%
2016-12-30	158.3000	158.3000	153.3500	154.4000	-2.402%	327,531	+1.652%
2016-12-29	158.5000	159.8225	157.8500	158.2000	+0.032%	118,164	-0.790%
2016-12-28	160.6500	161.2000	157.6000	158.1500	-1.280%	173,410	-0.759%
2016-12-27	160.3500	162.0500	160.0500	160.2000	+0.062%	129,367	-2.029%
2016-12-23	158.5000	160.6000	158.0500	160.1000	+0.819%	212,112	-1.968%
2016-12-22	162.7500	165.0000	158.0000	158.8000	-2.247%	438,257	-1.165%
2016-12-21	165.9500	166.7000	162.3000	162.4500	-2.050%	277,402	-3.386%
2016-12-20	165.8500	168.4500	165.1000	165.8500	+0.272%	190,900	-5.366%
2016-12-19	166.5500	168.2500	164.8000	165.4000	-0.690%	212,339	-5.109%
2016-12-16	165.7000	168.5000	165.2799	166.5500	+0.634%	357,368	-5.764%
2016-12-15	166.9000	168.4000	165.4000	165.5000	-0.779%	308,473	-5.166%
2016-12-14	170.4500	170.9750	166.6500	166.8000	-2.026%	358,443	-5.905%
2016-12-13	172.5000	172.5000	169.1500	170.2500	-2.296%	413,487	-7.812%
2016-12-12	175.0000	175.0500	173.2000	174.2500	-0.372%	226,156	-9.928%
2016-12-09	173.5000	175.1000	172.7000	174.9000	+0.633%	179,258	-10.263%
2016-12-08	172.0500	173.8000	170.1000	173.8000	+0.841%	235,765	-9.695%
2016-12-07	169.9000	172.8500	167.4000	172.3500	+1.651%	186,793	-8.935%
2016-12-06	171.4500	171.4500	167.1500	169.5500	-0.761%	357,514	-7.431%
2016-12-05	168.5500	171.9000	168.5500	170.8500	+1.636%	265,511	-8.136%
2016-12-02	170.5000	171.4950	167.8500	168.1000	-1.523%	188,206	-6.633%
2016-12-01	167.9500	170.7500	167.7000	170.7000	+1.246%	246,893	-8.055%
2016-11-30	169.8500	170.0000	167.5500	168.6000	-0.472%	253,234	-6.910%
2016-11-29	167.3000	170.6000	167.3000	169.4000	+0.833%	321,505	-7.349%
2016-11-28	170.1000	170.5000	166.3000	168.0000	-1.495%	383,231	-6.577%
2016-11-25	169.7000	170.8000	167.7340	170.5500	+0.947%	99,339	-7.974%
2016-11-23	169.0500	170.1000	167.6500	168.9500	-0.148%	203,970	-7.103%
2016-11-22	170.0000	170.2000	168.0000	169.2000	+0.030%	466,849	-7.240%
2016-11-21	166.0000	169.9000	165.1000	169.1500	+1.653%	468,135	-7.213%
2016-11-18	165.2500	167.3000	163.3000	166.4000	+1.155%	409,835	-5.679%
2016-11-17	164.0000	165.8500	162.9000	164.5000	+0.244%	339,369	-4.590%
2016-11-16	163.2000	167.1500	160.8000	164.1000	+0.061%	458,596	-4.357%
2016-11-15	162.8500	164.8500	162.2000	164.0000	+0.367%	333,335	-4.299%
2016-11-14	160.0000	165.9500	159.7500	163.4000	+0.926%	423,379	-3.947%
2016-11-11	158.9000	162.1500	158.5050	161.9000	+2.145%	389,738	-3.057%
2016-11-10	156.3500	159.8020	156.2000	158.5000	+1.995%	449,325	-0.978%
2016-11-09	146.8500	155.8000	146.8500	155.4000	+4.295%	436,248	+0.997%
2016-11-08	147.7500	149.9500	146.8000	149.0000	+0.642%	261,370	+5.336%
2016-11-07	146.2000	150.4500	145.4050	148.0500	+1.998%	337,024	+6.011%
2016-11-04	147.1000	148.7450	145.1500	145.1500	-1.393%	274,757	+8.130%
2016-11-03	148.0500	149.2000	146.9500	147.2000	-0.339%	345,498	+6.624%
2016-11-02	146.0500	149.3000	144.3000	147.7000	+1.026%	433,809	+6.263%
2016-11-01	145.8500	148.2750	145.2500	146.2000	+0.378%	471,144	+7.353%
2016-10-31	143.4000	146.6500	142.0500	145.6500	+1.711%	428,891	+7.758%
2016-10-28	142.8000	144.5000	141.0200	143.2000	0.000%	466,246	+9.602%
2016-10-27	143.5000	145.2500	140.6000	143.2000	+5.996%	1,186,579	+9.602%
2016-10-26	136.0500	137.9500	133.7100	135.1000	-0.880%	997,664	+16.173%
2016-10-25	140.4500	140.4500	136.2500	136.3000	-3.470%	551,700	+15.150%
2016-10-24	140.4500	141.9000	140.3000	141.2000	+0.641%	326,872	+11.154%
2016-10-21	139.3000	141.0000	138.7000	140.3000	+0.610%	317,540	+11.867%
2016-10-20	142.0000	143.4500	139.4000	139.4500	-2.890%	517,716	+12.549%
2016-10-19	138.8000	144.1500	138.8000	143.6000	+3.384%	400,694	+9.297%
2016-10-18	140.6500	141.7500	138.9000	138.9000	-0.750%	226,293	+12.995%
2016-10-17	142.3500	142.4000	139.8000	139.9500	-1.858%	241,925	+12.147%
2016-10-14	141.6000	143.9700	140.7300	142.6000	+2.340%	624,483	+10.063%
2016-10-13	137.4000	140.8100	137.4000	139.3400	+0.490%	338,836	+12.638%
2016-10-12	139.3500	140.9600	138.1100	138.6600	+0.036%	382,031	+13.191%
2016-10-11	137.8900	138.7500	137.0300	138.6100	+0.449%	471,461	+13.231%
2016-10-10	136.0400	139.9000	136.0100	137.9900	+1.515%	487,786	+13.740%
2016-10-07	138.8500	139.1276	135.7100	135.9300	-1.742%	904,898	+15.464%
2016-10-06	142.0200	142.7790	138.2000	138.3400	-2.095%	778,977	+13.452%
2016-10-05	140.1000	143.7250	139.7000	141.3000	+0.677%	519,833	+11.076%
2016-10-04	140.4000	141.7700	139.4200	140.3500	-0.021%	339,294	+11.828%
2016-10-03	140.3200	142.5100	139.9900	140.3800	-0.256%	495,318	+11.804%
2016-09-30	141.1200	142.7569	140.5100	140.7400	-0.163%	438,430	+11.518%
2016-09-29	145.1800	145.5000	140.9200	140.9700	-2.658%	464,309	+11.336%
2016-09-28	149.6400	149.6400	143.6300	144.8200	-3.253%	726,872	+8.376%
2016-09-27	151.8700	152.6076	147.5835	149.6900	-1.688%	370,476	+4.850%
2016-09-26	154.2400	154.2400	151.7950	152.2600	-2.008%	254,851	+3.080%
2016-09-23	155.0600	156.3700	155.0100	155.3800	+0.181%	310,829	+1.010%
2016-09-22	156.1200	157.7100	154.3200	155.1000	-0.488%	433,753	+1.193%
2016-09-21	155.9900	157.3600	153.8100	155.8600	-0.115%	270,937	+0.699%
2016-09-20	155.1400	156.7999	154.9200	156.0400	+0.645%	299,958	+0.583%
2016-09-19	156.0600	156.6300	154.0000	155.0400	-0.032%	396,950	+1.232%
2016-09-16	156.8700	157.4909	154.4800	155.0900	-1.449%	491,660	+1.199%
2016-09-15	157.4400	158.0600	156.0500	157.3700	-0.146%	293,868	-0.267%
2016-09-14	159.2400	160.2200	157.2150	157.6000	-1.438%	337,350	-0.412%
2016-09-13	161.6700	161.9800	159.3850	159.9000	-1.308%	267,573	-1.845%
2016-09-12	160.1100	162.4200	158.7000	162.0200	+0.565%	402,256	-3.129%
2016-09-09	163.4800	163.7050	160.1500	161.1100	-2.221%	382,288	-2.582%
2016-09-08	164.2400	166.7999	163.0100	164.7700	+0.310%	486,583	-4.746%
2016-09-07	163.2900	165.1490	162.7200	164.2600	+0.785%	313,603	-4.450%
2016-09-06	161.9400	164.1900	161.0000	162.9800	+0.848%	302,254	-3.700%
2016-09-02	161.4200	163.7300	160.7300	161.6100	+0.398%	221,397	-2.883%
2016-09-01	161.8500	163.0500	160.1050	160.9700	-0.758%	223,077	-2.497%
2016-08-31	163.0000	163.4500	161.0100	162.2000	-0.332%	430,557	-3.237%
2016-08-30	164.9200	165.0400	161.5100	162.7400	-1.232%	250,726	-3.558%
2016-08-29	164.4300	166.5000	163.7100	164.7700	+0.758%	281,930	-4.746%
2016-08-26	163.1400	164.7400	162.3000	163.5300	+0.485%	269,898	-4.024%
2016-08-25	162.1700	163.3100	161.0100	162.7400	+0.389%	282,960	-3.558%
2016-08-24	162.8200	163.5325	161.7650	162.1100	-0.179%	268,742	-3.183%
2016-08-23	162.9400	164.3150	162.2900	162.4000	-0.362%	380,525	-3.356%
2016-08-22	163.6900	165.1500	162.2800	162.9900	-0.018%	385,910	-3.706%
2016-08-19	165.8300	166.0300	162.5000	163.0200	-2.930%	594,183	-3.723%
2016-08-18	165.5400	169.1500	165.5400	167.9400	+1.132%	527,330	-6.544%
2016-08-17	162.2700	166.2500	160.0100	166.0600	+2.932%	977,020	-5.486%
2016-08-16	164.2000	164.9000	158.1600	161.3300	-2.112%	1,057,832	-2.715%

document.getElementById("V15DRY").onerror = function(){this.style.display='none';}; .dark-mode .sxLgVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxLgVX{ color: #333333; background-color: white; border: 2px solid #333333; }BWLDBuffalo Wild Wings Incstock NASDAQ

BWLD
Buffalo Wild Wings Inc
stock NASDAQ