Burlington Stores Inc (NY: BURL )

294.20 +8.03 (+2.81%)
Streaming Delayed Price Updated: 1:46 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 280.00 288.98 278.62 286.17 1,476,263 +13.31(+4.88%)
Nov 21, 2024 269.34 274.05 263.26 272.86 998,429 +3.84(+1.43%)
Nov 20, 2024 271.00 272.30 264.54 269.02 913,449 -4.98(-1.82%)
Nov 19, 2024 267.76 274.17 264.61 274.00 1,018,735 +2.20(+0.81%)
Nov 18, 2024 270.92 274.04 269.04 271.80 592,810 +2.86(+1.06%)
Nov 15, 2024 269.68 271.02 267.82 268.94 646,518 -0.65(-0.24%)
Nov 14, 2024 268.36 279.51 268.36 269.59 1,009,254 +2.07(+0.77%)
Nov 13, 2024 263.67 274.08 263.67 267.52 858,509 +4.03(+1.53%)
Nov 12, 2024 259.99 263.95 257.83 263.49 815,200 +5.35(+2.07%)
Nov 11, 2024 265.51 266.37 257.02 258.14 959,066 -5.15(-1.96%)
Nov 08, 2024 262.39 266.00 261.84 263.29 624,223 +1.00(+0.38%)
Nov 07, 2024 252.51 264.26 252.51 262.29 747,729 +9.74(+3.86%)
Nov 06, 2024 261.74 265.80 247.32 252.55 1,245,218 +0.59(+0.23%)
Nov 05, 2024 245.70 253.24 245.70 251.96 582,445 +4.71(+1.90%)
Nov 04, 2024 242.61 248.76 242.21 247.25 775,427 +4.55(+1.87%)
Nov 01, 2024 249.39 250.71 242.70 242.70 903,822 -5.07(-2.05%)
Oct 31, 2024 255.72 258.17 247.25 247.77 1,046,369 -9.61(-3.73%)
Oct 30, 2024 254.00 259.15 253.09 257.38 795,334 +2.75(+1.08%)
Oct 29, 2024 250.44 256.13 249.52 254.63 720,892 +1.35(+0.53%)
Oct 28, 2024 252.18 255.43 252.18 253.28 734,777 +1.63(+0.65%)
Oct 25, 2024 254.52 256.42 251.64 251.65 634,497 -1.24(-0.49%)
Oct 24, 2024 255.72 259.00 252.56 252.89 526,384 -2.78(-1.09%)
Oct 23, 2024 252.62 256.76 252.17 255.67 473,978 +1.30(+0.51%)
Oct 22, 2024 252.96 254.91 251.33 254.37 606,266 -0.95(-0.37%)
Oct 21, 2024 256.59 256.59 253.00 255.32 797,337 -2.46(-0.95%)
Oct 18, 2024 261.05 262.68 255.91 257.78 702,900 -3.22(-1.23%)
Oct 17, 2024 259.29 261.66 259.12 261.00 610,514 +1.89(+0.73%)
Oct 16, 2024 253.00 259.46 253.00 259.11 856,409 +6.00(+2.37%)
Oct 15, 2024 252.53 259.03 252.53 253.11 675,292 +1.91(+0.76%)
Oct 14, 2024 253.46 253.88 249.66 251.20 650,860 -1.25(-0.50%)
Oct 11, 2024 247.58 253.41 244.35 252.45 1,130,279 +5.62(+2.28%)
Oct 10, 2024 249.56 249.73 245.17 246.83 579,960 -5.00(-1.99%)
Oct 09, 2024 250.25 252.96 247.40 251.83 759,298 +0.24(+0.10%)
Oct 08, 2024 249.20 252.76 247.15 251.59 746,083 +3.59(+1.45%)
Oct 07, 2024 260.51 263.19 244.72 248.00 1,461,518 -16.28(-6.16%)
Oct 04, 2024 262.94 267.60 259.37 264.28 1,241,434 +4.52(+1.74%)
Oct 03, 2024 258.96 262.70 255.01 259.76 695,841 -1.46(-0.56%)
Oct 02, 2024 256.77 262.94 256.77 261.22 914,130 +1.61(+0.62%)
Oct 01, 2024 261.94 263.46 255.00 259.61 840,587 -3.87(-1.47%)
Sep 30, 2024 263.99 265.10 257.25 263.48 1,128,595 -1.67(-0.63%)
Sep 27, 2024 274.09 274.09 263.92 265.15 954,722 -9.61(-3.50%)
Sep 26, 2024 278.07 278.07 271.68 274.76 784,661 -1.22(-0.44%)
Sep 25, 2024 276.33 277.13 271.35 275.98 748,439 +2.81(+1.03%)
Sep 24, 2024 272.46 274.29 270.81 273.17 684,425 +1.19(+0.44%)
Sep 23, 2024 271.39 272.00 267.07 271.98 919,263 +0.59(+0.22%)
Sep 20, 2024 274.65 275.05 270.10 271.39 1,121,437 -3.61(-1.31%)
Sep 19, 2024 276.13 279.22 274.62 275.00 526,785 +3.82(+1.41%)
Sep 18, 2024 270.00 275.42 269.53 271.18 559,501 +0.89(+0.33%)
Sep 17, 2024 272.81 275.06 270.17 270.29 426,640 -1.79(-0.66%)
Sep 16, 2024 278.25 280.71 271.90 272.08 915,616 -5.37(-1.94%)
Sep 13, 2024 278.40 278.49 273.83 277.45 820,655 +2.16(+0.78%)
Sep 12, 2024 267.38 275.97 266.14 275.29 750,926 +7.89(+2.95%)
Sep 11, 2024 263.65 268.35 262.57 267.40 619,972 +3.34(+1.26%)
Sep 10, 2024 262.67 264.37 260.57 264.06 499,833 +1.13(+0.43%)
Sep 09, 2024 260.35 264.91 258.14 262.93 881,955 +3.01(+1.16%)
Sep 06, 2024 266.44 268.99 259.84 259.92 638,509 -7.40(-2.77%)
Sep 05, 2024 264.99 268.52 262.42 267.32 617,581 +2.50(+0.94%)
Sep 04, 2024 263.70 264.94 259.89 264.82 675,296 -0.53(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.