BWLD: Historical Prices for Buffalo Wild Wings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.80	41.05	40.26	40.90	318,600	40.90
19-Nov-09	41.27	41.73	40.60	41.24	429,500	41.24
18-Nov-09	41.91	42.58	41.31	41.82	437,800	41.82
17-Nov-09	43.51	43.89	42.44	42.73	327,900	42.73
16-Nov-09	42.24	44.00	41.76	43.62	431,500	43.62
13-Nov-09	41.53	42.50	40.95	42.27	203,700	42.27
12-Nov-09	42.26	42.85	41.38	41.61	164,100	41.61
11-Nov-09	42.57	42.99	41.87	42.53	174,900	42.53
10-Nov-09	41.98	42.72	41.69	42.56	243,500	42.56
9-Nov-09	42.89	42.94	42.13	42.30	223,800	42.30
6-Nov-09	42.11	43.01	41.83	42.52	155,300	42.52
5-Nov-09	41.63	42.74	41.49	42.54	276,800	42.54
4-Nov-09	41.73	41.99	40.83	41.51	334,300	41.51
3-Nov-09	40.82	41.84	40.75	41.26	511,300	41.26
2-Nov-09	40.99	42.06	40.00	41.12	677,200	41.12
30-Oct-09	41.60	42.27	40.83	41.01	573,500	41.01
29-Oct-09	40.71	42.27	40.25	41.96	839,600	41.96
28-Oct-09	38.87	40.51	38.75	39.74	1,439,400	39.74
27-Oct-09	42.41	42.54	41.43	41.65	944,000	41.65
26-Oct-09	40.64	42.58	40.64	42.43	932,200	42.43
23-Oct-09	41.28	41.44	40.06	40.51	313,400	40.51
22-Oct-09	40.74	41.57	40.14	41.31	357,200	41.31
21-Oct-09	42.19	42.82	40.49	40.59	375,300	40.59
20-Oct-09	44.00	44.31	41.68	42.26	410,700	42.26
19-Oct-09	42.74	43.87	42.51	43.14	426,000	43.14
16-Oct-09	42.00	42.79	41.29	42.53	491,700	42.53
15-Oct-09	39.25	42.32	39.13	42.06	959,500	42.06
14-Oct-09	40.74	40.99	39.43	39.61	346,500	39.61
13-Oct-09	40.55	40.55	39.80	40.12	226,300	40.12
12-Oct-09	40.19	40.78	39.81	40.47	244,000	40.47
9-Oct-09	40.63	41.10	40.21	40.68	247,600	40.68
8-Oct-09	40.57	41.11	40.39	40.77	295,700	40.77
7-Oct-09	40.43	40.80	39.97	40.09	137,300	40.09
6-Oct-09	40.30	41.14	39.94	40.43	239,700	40.43
5-Oct-09	39.41	40.47	38.82	40.12	339,800	40.12
2-Oct-09	39.00	39.97	38.57	39.14	497,200	39.14
1-Oct-09	41.41	41.96	39.37	39.37	532,700	39.37
30-Sep-09	42.00	42.73	41.26	41.61	420,600	41.61
29-Sep-09	42.09	42.52	41.73	41.91	231,200	41.91
28-Sep-09	41.49	42.38	41.00	42.19	314,500	42.19
25-Sep-09	41.62	41.91	41.25	41.52	290,500	41.52
24-Sep-09	42.97	43.25	41.43	42.00	530,100	42.00
23-Sep-09	44.40	44.59	42.60	42.60	380,300	42.60
22-Sep-09	43.80	44.80	43.25	44.23	475,200	44.23
21-Sep-09	42.93	43.99	42.40	43.85	314,500	43.85
18-Sep-09	43.70	43.70	42.26	43.29	372,600	43.29
17-Sep-09	43.41	44.07	42.93	43.60	485,600	43.60
16-Sep-09	42.33	43.62	41.55	43.52	543,000	43.52
15-Sep-09	40.81	42.39	40.68	42.33	440,700	42.33
14-Sep-09	39.50	40.87	39.25	40.78	240,400	40.78
11-Sep-09	40.04	40.26	39.56	39.87	181,900	39.87
10-Sep-09	40.67	40.82	39.82	40.19	317,800	40.19
9-Sep-09	40.70	41.11	40.01	40.83	171,700	40.83
8-Sep-09	40.82	41.23	40.29	40.92	220,100	40.92
4-Sep-09	40.35	41.12	39.60	40.74	280,500	40.74
3-Sep-09	39.39	40.31	39.18	40.31	169,100	40.31
2-Sep-09	39.95	40.23	38.19	39.35	563,400	39.35
1-Sep-09	41.14	42.16	40.13	40.25	516,100	40.25
31-Aug-09	41.80	41.87	41.05	41.19	342,700	41.19
28-Aug-09	42.40	42.66	41.51	42.07	351,500	42.07
27-Aug-09	42.00	42.35	40.49	42.07	670,900	42.07
26-Aug-09	39.84	41.69	39.57	41.63	1,118,500	41.63
25-Aug-09	37.89	39.00	37.85	38.93	341,200	38.93
24-Aug-09	38.60	38.70	37.57	37.84	270,700	37.84
21-Aug-09	38.01	38.68	37.81	38.58	280,000	38.58
20-Aug-09	37.20	37.74	37.15	37.68	216,400	37.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions