Burlington Stores Inc (NY: BURL )

199.23 +0.18 (+0.09%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 200.24 203.07 197.96 199.05 1,154,135 -1.32(-0.66%)
May 24, 2024 193.88 202.11 193.88 200.37 1,765,162 +13.73(+7.36%)
May 23, 2024 185.11 188.46 183.61 186.64 1,285,802 +1.44(+0.78%)
May 22, 2024 190.64 191.01 181.87 185.20 1,746,785 -4.80(-2.53%)
May 21, 2024 191.22 192.63 189.88 190.00 713,841 -0.71(-0.37%)
May 20, 2024 191.25 194.08 189.74 190.71 969,419 -2.43(-1.26%)
May 17, 2024 192.81 195.07 190.79 193.14 1,077,141 -2.42(-1.24%)
May 16, 2024 194.56 196.69 194.50 195.56 812,908 +0.75(+0.38%)
May 15, 2024 196.55 197.99 193.17 194.81 828,816 -1.07(-0.55%)
May 14, 2024 196.53 197.58 192.60 195.88 885,695 +2.05(+1.06%)
May 13, 2024 192.27 196.24 191.68 193.83 1,001,463 +3.43(+1.80%)
May 10, 2024 191.37 192.40 187.70 190.40 928,841 -0.55(-0.29%)
May 09, 2024 187.31 191.84 185.97 190.95 881,414 +3.47(+1.85%)
May 08, 2024 185.60 188.46 183.78 187.48 539,471 -0.24(-0.13%)
May 07, 2024 189.35 191.44 187.65 187.72 628,973 -0.28(-0.15%)
May 06, 2024 185.62 189.06 185.62 188.00 859,693 +2.32(+1.25%)
May 03, 2024 186.06 190.40 185.50 185.68 648,616 +1.37(+0.74%)
May 02, 2024 184.46 185.66 179.88 184.31 1,170,096 +6.29(+3.53%)
May 01, 2024 179.01 181.78 175.30 178.02 697,840 -1.92(-1.07%)
Apr 30, 2024 181.67 184.37 179.82 179.94 952,964 -2.86(-1.56%)
Apr 29, 2024 184.48 185.43 180.57 182.80 892,656 -1.39(-0.75%)
Apr 26, 2024 178.50 187.11 178.20 184.19 1,434,454 +5.66(+3.17%)
Apr 25, 2024 177.97 179.62 174.64 178.53 797,083 -0.21(-0.12%)
Apr 24, 2024 180.27 183.15 178.22 178.74 975,129 -2.01(-1.11%)
Apr 23, 2024 178.62 181.85 178.59 180.75 892,567 +3.11(+1.75%)
Apr 22, 2024 180.20 180.81 175.62 177.64 777,418 -0.93(-0.52%)
Apr 19, 2024 179.20 182.62 177.52 178.57 1,079,414 -0.72(-0.40%)
Apr 18, 2024 181.18 182.10 178.07 179.29 604,473 -0.62(-0.34%)
Apr 17, 2024 182.10 183.32 177.90 179.91 840,591 -1.01(-0.56%)
Apr 16, 2024 184.59 185.24 180.57 180.92 1,267,995 -3.84(-2.08%)
Apr 15, 2024 192.35 192.63 183.81 184.76 1,427,602 -5.35(-2.81%)
Apr 12, 2024 195.07 196.12 189.06 190.11 1,313,977 -7.95(-4.01%)
Apr 11, 2024 194.74 199.19 194.14 198.06 770,733 +3.36(+1.73%)
Apr 10, 2024 195.83 197.58 192.65 194.70 1,015,866 -4.75(-2.38%)
Apr 09, 2024 199.99 200.78 198.98 199.45 1,328,405 +0.15(+0.08%)
Apr 08, 2024 200.41 202.38 198.43 199.30 1,037,014 -0.61(-0.31%)
Apr 05, 2024 202.20 203.10 199.83 199.91 1,082,984 -2.53(-1.25%)
Apr 04, 2024 213.98 214.25 202.15 202.44 2,213,404 -9.51(-4.49%)
Apr 03, 2024 220.75 221.29 211.53 211.95 1,150,119 -9.80(-4.42%)
Apr 02, 2024 225.00 225.72 219.85 221.75 1,091,791 -6.98(-3.05%)
Apr 01, 2024 231.56 232.34 227.73 228.73 1,086,373 -3.46(-1.49%)
Mar 28, 2024 230.65 232.69 230.28 232.19 782,423 +1.57(+0.68%)
Mar 27, 2024 227.00 230.68 226.24 230.62 676,151 +5.82(+2.59%)
Mar 26, 2024 227.82 229.11 224.52 224.80 707,814 -2.81(-1.23%)
Mar 25, 2024 226.29 231.57 226.29 227.61 766,694 +0.94(+0.41%)
Mar 22, 2024 226.20 227.12 224.78 226.67 612,642 -0.65(-0.29%)
Mar 21, 2024 228.25 230.07 225.86 227.32 799,929 -0.93(-0.41%)
Mar 20, 2024 223.38 228.38 222.71 228.25 1,171,649 +3.68(+1.64%)
Mar 19, 2024 218.70 225.04 218.70 224.57 739,088 +4.96(+2.26%)
Mar 18, 2024 218.87 222.25 216.15 219.61 1,070,755 +1.58(+0.72%)
Mar 15, 2024 217.72 220.33 217.25 218.03 1,017,019 -0.43(-0.20%)
Mar 14, 2024 221.00 222.25 216.64 218.46 895,338 -2.63(-1.19%)
Mar 13, 2024 217.98 221.82 217.28 221.09 567,413 +1.57(+0.72%)
Mar 12, 2024 215.02 220.54 215.02 219.52 733,406 +4.98(+2.32%)
Mar 11, 2024 216.63 218.98 213.32 214.54 825,577 -1.71(-0.79%)
Mar 08, 2024 223.60 223.60 213.20 216.25 1,129,483 -5.01(-2.26%)
Mar 07, 2024 221.98 227.50 216.10 221.26 2,747,008 +15.40(+7.48%)
Mar 06, 2024 212.94 213.68 204.01 205.86 1,951,109 -6.25(-2.95%)
Mar 05, 2024 207.26 212.36 207.01 212.11 919,782 +3.70(+1.78%)
Mar 04, 2024 205.79 208.85 203.72 208.41 891,475 +2.65(+1.29%)
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.