Skip to main content

Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 169.41 171.91 168.62 171.71 676,224 +1.66(+0.98%)
Jan 30, 2019 169.41 171.10 167.77 170.05 602,030 +1.44(+0.85%)
Jan 29, 2019 167.57 169.24 165.32 168.61 452,211 +1.17(+0.70%)
Jan 28, 2019 166.28 167.64 164.60 167.44 430,719 -0.55(-0.33%)
Jan 25, 2019 168.07 169.25 166.61 167.99 593,900 +0.77(+0.46%)
Jan 24, 2019 169.27 170.37 166.76 167.22 348,523 -1.71(-1.01%)
Jan 23, 2019 168.82 169.35 166.10 168.93 386,304 +0.68(+0.40%)
Jan 22, 2019 168.21 169.78 167.27 168.25 653,595 -1.22(-0.72%)
Jan 18, 2019 168.74 171.27 167.64 169.47 705,900 +1.54(+0.92%)
Jan 17, 2019 164.28 168.33 164.28 167.93 437,307 +2.99(+1.81%)
Jan 16, 2019 164.11 165.86 162.34 164.94 401,826 +0.55(+0.33%)
Jan 15, 2019 164.61 165.91 163.02 164.39 369,629 -0.22(-0.13%)
Jan 14, 2019 165.06 168.29 164.27 164.61 506,941 -1.43(-0.86%)
Jan 11, 2019 164.20 169.67 163.83 166.04 772,500 +1.74(+1.06%)
Jan 10, 2019 160.24 165.52 158.40 164.30 818,668 -1.04(-0.63%)
Jan 09, 2019 168.51 168.89 165.18 165.34 685,843 -1.09(-0.65%)
Jan 08, 2019 168.71 168.71 163.19 166.43 788,074 -0.45(-0.27%)
Jan 07, 2019 162.74 169.52 162.52 166.88 727,759 +3.51(+2.15%)
Jan 04, 2019 162.24 164.76 161.09 163.37 672,900 +3.17(+1.98%)
Jan 03, 2019 159.40 161.53 154.78 160.20 723,680 +0.04(+0.02%)
Jan 02, 2019 160.24 162.20 158.32 160.16 749,864 -2.51(-1.54%)
Dec 31, 2018 158.51 162.67 157.67 162.67 654,500 +4.46(+2.82%)
Dec 28, 2018 160.50 161.15 156.63 158.21 651,800 -1.96(-1.22%)
Dec 27, 2018 158.50 160.31 154.28 160.17 661,808 -0.24(-0.15%)
Dec 26, 2018 151.25 160.96 151.19 160.41 776,547 +10.13(+6.74%)
Dec 24, 2018 149.68 152.69 147.74 150.28 403,000 -0.76(-0.50%)
Dec 21, 2018 157.35 161.71 150.40 151.04 1,334,800 -5.77(-3.68%)
Dec 20, 2018 159.76 160.57 152.11 156.81 1,014,564 -3.33(-2.08%)
Dec 19, 2018 161.18 165.89 159.76 160.14 1,369,069 -0.37(-0.23%)
Dec 18, 2018 158.48 162.27 158.47 160.51 935,923 +2.72(+1.72%)
Dec 17, 2018 157.01 159.00 153.65 157.79 1,178,953 -0.51(-0.32%)
Dec 14, 2018 161.22 164.30 157.44 158.30 835,800 -3.61(-2.23%)
Dec 13, 2018 165.48 166.68 161.51 161.91 1,013,804 -4.12(-2.48%)
Dec 12, 2018 163.44 167.32 162.01 166.03 1,006,886 +4.02(+2.48%)
Dec 11, 2018 161.12 163.74 160.08 162.01 871,297 +2.29(+1.43%)
Dec 10, 2018 159.06 160.50 154.00 159.72 1,409,549 +1.93(+1.22%)
Dec 07, 2018 166.27 169.95 157.49 157.79 1,124,900 -9.76(-5.83%)
Dec 06, 2018 164.82 167.79 161.92 167.55 1,603,978 +1.30(+0.78%)
Dec 04, 2018 171.21 172.29 163.13 166.25 1,320,500 -5.05(-2.95%)
Dec 03, 2018 168.85 171.88 164.22 171.30 1,602,604 +5.54(+3.34%)
Nov 30, 2018 168.51 172.22 165.07 165.76 5,463,800 -2.75(-1.63%)
Nov 29, 2018 167.45 168.84 163.68 168.51 1,654,405 +0.95(+0.57%)
Nov 28, 2018 158.50 169.53 152.33 167.56 4,817,221 +19.00(+12.79%)
Nov 27, 2018 148.80 150.09 146.17 148.56 1,758,588 -1.13(-0.75%)
Nov 26, 2018 149.62 152.02 148.60 149.69 1,493,451 +1.37(+0.92%)
Nov 23, 2018 147.82 150.04 147.25 148.32 623,000 -0.22(-0.15%)
Nov 21, 2018 148.54 148.54 148.54 0 +0.16(+0.11%)
Nov 20, 2018 148.75 153.15 145.16 148.38 2,170,585 -8.22(-5.25%)
Nov 19, 2018 161.52 163.82 154.70 156.60 1,750,301 -5.15(-3.18%)
Nov 16, 2018 165.76 166.25 160.70 161.75 1,728,900 -5.74(-3.43%)
Nov 15, 2018 171.68 172.53 164.67 167.49 1,542,363 -5.37(-3.11%)
Nov 14, 2018 177.58 180.27 172.64 172.86 1,441,117 -2.78(-1.58%)
Nov 13, 2018 173.05 177.10 172.59 175.64 1,385,212 +3.24(+1.88%)
Nov 12, 2018 172.01 175.12 170.98 172.40 1,535,166 +0.28(+0.16%)
Nov 09, 2018 173.31 174.48 170.18 172.12 817,100 -1.50(-0.86%)
Nov 08, 2018 171.40 174.42 171.12 173.62 742,512 +2.30(+1.34%)
Nov 07, 2018 172.33 172.75 166.51 171.32 1,185,302 -0.80(-0.46%)
Nov 06, 2018 172.96 174.73 170.75 172.12 1,042,178 -1.22(-0.70%)
Nov 05, 2018 173.19 174.75 169.67 173.34 763,445 +0.15(+0.09%)
Nov 02, 2018 174.32 177.33 170.79 173.19 997,300 -1.15(-0.66%)
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.