BWLD: Historical Prices for Buffalo Wild Wings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	39.88	41.66	39.80	41.34	720,700	41.34
17-Dec-09	40.59	40.73	39.44	39.56	398,800	39.56
16-Dec-09	40.31	40.96	40.24	40.69	226,100	40.69
15-Dec-09	40.29	40.64	39.99	40.16	120,400	40.16
14-Dec-09	39.83	40.49	39.44	40.49	205,500	40.49
11-Dec-09	39.66	39.96	39.33	39.83	179,600	39.83
10-Dec-09	39.83	40.05	39.38	39.53	295,200	39.53
9-Dec-09	40.29	40.29	39.56	39.80	205,900	39.80
8-Dec-09	40.00	40.60	39.32	40.14	205,300	40.14
7-Dec-09	40.25	40.69	40.00	40.31	177,500	40.31
4-Dec-09	40.46	40.71	39.29	40.46	338,100	40.46
3-Dec-09	41.02	41.31	39.66	39.70	700,800	39.70
2-Dec-09	40.00	41.56	40.00	41.02	408,600	41.02
1-Dec-09	40.09	40.48	39.54	40.17	272,600	40.17
30-Nov-09	40.32	40.48	39.51	39.94	434,000	39.94
27-Nov-09	40.26	41.20	40.26	40.50	171,300	40.50
25-Nov-09	41.23	41.72	40.88	41.30	259,800	41.30
24-Nov-09	40.58	41.57	40.36	41.38	346,800	41.38
23-Nov-09	41.01	41.40	40.57	40.81	298,100	40.81
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
* 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