Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 187.58 189.99 185.38 188.00 713,400 +0.49(+0.26%)
Jul 30, 2020 184.47 188.99 182.66 187.51 770,530 +0.96(+0.51%)
Jul 29, 2020 183.36 187.07 183.36 186.55 652,385 +4.28(+2.35%)
Jul 28, 2020 183.93 185.93 182.23 182.27 429,469 -1.45(-0.79%)
Jul 27, 2020 186.62 186.62 182.67 183.72 548,734 -3.20(-1.71%)
Jul 24, 2020 186.03 189.19 185.97 186.92 547,000 -0.60(-0.32%)
Jul 23, 2020 189.21 191.06 186.34 187.52 558,092 -1.01(-0.54%)
Jul 22, 2020 188.15 190.49 185.64 188.53 573,929 -1.00(-0.53%)
Jul 21, 2020 189.14 190.46 184.59 189.53 704,947 +1.76(+0.94%)
Jul 20, 2020 191.96 193.40 187.40 187.77 717,472 -4.84(-2.51%)
Jul 17, 2020 190.54 195.27 188.90 192.61 954,100 +2.47(+1.30%)
Jul 16, 2020 180.69 191.07 180.49 190.14 1,114,975 +8.55(+4.71%)
Jul 15, 2020 177.36 182.58 175.94 181.59 1,193,854 +10.38(+6.06%)
Jul 14, 2020 173.49 174.89 168.46 171.21 930,724 -3.79(-2.17%)
Jul 13, 2020 181.17 181.30 174.49 175.00 941,378 -3.48(-1.95%)
Jul 10, 2020 178.18 181.91 176.62 178.48 877,400 -0.42(-0.23%)
Jul 09, 2020 183.53 184.75 174.39 178.90 735,391 -4.64(-2.53%)
Jul 08, 2020 182.00 184.57 178.60 183.54 1,038,875 +0.46(+0.25%)
Jul 07, 2020 191.26 191.72 182.60 183.08 880,786 -9.91(-5.13%)
Jul 06, 2020 195.24 196.88 191.00 192.99 703,525 +0.67(+0.35%)
Jul 02, 2020 199.74 200.00 191.74 192.32 709,100 -3.40(-1.74%)
Jul 01, 2020 196.92 202.65 195.11 195.72 596,983 -1.21(-0.61%)
Jun 30, 2020 196.95 198.01 193.34 196.93 1,081,725 -1.10(-0.56%)
Jun 29, 2020 195.60 200.37 190.96 198.03 1,080,487 +3.60(+1.85%)
Jun 26, 2020 203.72 207.44 194.13 194.43 1,746,900 -10.08(-4.93%)
Jun 25, 2020 201.78 204.86 199.24 204.51 774,820 +0.90(+0.44%)
Jun 24, 2020 206.12 207.72 199.65 203.61 690,241 -5.84(-2.79%)
Jun 23, 2020 207.15 211.86 206.45 209.45 680,963 +4.64(+2.27%)
Jun 22, 2020 204.73 207.00 201.11 204.81 588,796 -1.86(-0.90%)
Jun 19, 2020 213.34 214.00 204.72 206.67 1,211,900 -2.35(-1.12%)
Jun 18, 2020 209.07 212.50 208.30 209.02 569,974 -3.54(-1.67%)
Jun 17, 2020 213.60 215.42 211.67 212.56 585,267 -1.18(-0.55%)
Jun 16, 2020 214.74 217.77 206.06 213.74 804,430 +7.66(+3.72%)
Jun 15, 2020 197.00 206.18 195.00 206.08 872,350 +2.55(+1.25%)
Jun 12, 2020 209.45 211.18 198.45 203.53 898,400 +0.25(+0.12%)
Jun 11, 2020 203.40 208.39 200.26 203.28 931,002 -8.86(-4.18%)
Jun 10, 2020 212.60 215.30 208.01 212.14 902,545 -0.49(-0.23%)
Jun 09, 2020 210.76 215.14 208.65 212.63 595,855 -1.50(-0.70%)
Jun 08, 2020 216.22 218.11 212.26 214.13 903,601 -1.92(-0.89%)
Jun 05, 2020 215.48 219.82 210.89 216.05 911,500 +6.00(+2.86%)
Jun 04, 2020 214.83 216.99 208.70 210.05 903,773 -6.94(-3.20%)
Jun 03, 2020 214.47 219.78 212.53 216.99 840,655 +5.05(+2.38%)
Jun 02, 2020 208.93 212.69 206.03 211.94 903,944 +5.17(+2.50%)
Jun 01, 2020 207.00 214.24 206.51 206.77 1,211,463 -2.90(-1.38%)
May 29, 2020 212.50 214.80 207.00 209.67 1,599,500 -3.75(-1.76%)
May 28, 2020 209.35 223.58 208.01 213.42 2,250,358 +3.10(+1.47%)
May 27, 2020 211.00 214.51 204.42 210.32 1,515,370 +1.48(+0.71%)
May 26, 2020 211.39 214.53 206.55 208.84 1,413,547 +6.49(+3.21%)
May 22, 2020 197.78 202.91 197.18 202.35 822,000 -0.03(-0.01%)
May 21, 2020 193.99 203.73 192.38 202.38 2,052,335 +18.45(+10.03%)
May 20, 2020 179.79 184.87 179.79 183.93 828,127 +5.96(+3.35%)
May 19, 2020 178.25 183.43 175.50 177.97 764,368 -0.70(-0.39%)
May 18, 2020 177.01 185.00 176.55 178.67 864,430 +10.89(+6.49%)
May 15, 2020 164.20 170.74 161.75 167.78 874,500 +1.50(+0.90%)
May 14, 2020 160.42 166.59 155.03 166.28 925,664 +3.73(+2.29%)
May 13, 2020 167.06 167.06 159.37 162.55 1,232,510 -4.85(-2.90%)
May 12, 2020 178.12 178.22 167.25 167.40 883,237 -8.69(-4.93%)
May 11, 2020 178.03 179.29 174.83 176.09 569,420 -2.98(-1.66%)
May 08, 2020 181.69 182.07 177.03 179.07 760,900 +0.74(+0.41%)
May 07, 2020 178.81 181.74 178.15 178.33 671,392 +2.66(+1.51%)
May 06, 2020 180.33 180.80 174.33 175.67 526,907 -3.15(-1.76%)
May 05, 2020 180.06 183.24 178.37 178.82 892,808 +0.47(+0.26%)
May 04, 2020 175.59 179.18 174.78 178.35 578,786 -1.11(-0.62%)
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.