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 (%)
Oct 31, 2014 42.32 42.61 41.47 41.94 585,366 +0.37(+0.89%)
Oct 30, 2014 40.31 41.63 40.16 41.57 479,435 +1.12(+2.77%)
Oct 29, 2014 40.29 40.54 39.93 40.45 303,956 +0.11(+0.27%)
Oct 28, 2014 40.59 40.59 39.74 40.34 429,985 -0.22(-0.54%)
Oct 27, 2014 39.69 40.71 39.62 40.56 567,029 +0.94(+2.37%)
Oct 24, 2014 39.47 40.15 39.05 39.62 281,934 +0.32(+0.81%)
Oct 23, 2014 39.96 40.34 39.28 39.30 572,247 -0.49(-1.23%)
Oct 22, 2014 39.66 40.18 39.66 39.79 803,363 +0.21(+0.53%)
Oct 21, 2014 38.51 39.73 38.51 39.58 1,333,739 +1.09(+2.83%)
Oct 20, 2014 37.80 38.51 37.56 38.49 633,237 +0.67(+1.77%)
Oct 17, 2014 38.85 39.00 37.71 37.82 798,277 -0.58(-1.51%)
Oct 16, 2014 37.90 39.10 37.62 38.40 832,677 -0.17(-0.44%)
Oct 15, 2014 38.45 38.98 37.77 38.57 723,307 -0.46(-1.18%)
Oct 14, 2014 38.54 39.11 38.50 39.03 847,150 +0.85(+2.23%)
Oct 13, 2014 38.36 38.65 37.15 38.18 1,009,687 -0.25(-0.65%)
Oct 10, 2014 37.67 38.63 37.67 38.43 762,288 +0.58(+1.53%)
Oct 09, 2014 38.29 38.65 37.81 37.85 757,117 -0.42(-1.10%)
Oct 08, 2014 37.65 38.50 37.62 38.27 1,162,205 +0.62(+1.65%)
Oct 07, 2014 37.80 38.25 37.56 37.65 2,677,272 -1.01(-2.61%)
Oct 06, 2014 39.75 39.90 38.57 38.66 793,516 -1.00(-2.52%)
Oct 03, 2014 39.78 40.43 39.58 39.66 450,832 +0.12(+0.30%)
Oct 02, 2014 39.31 39.63 38.69 39.54 538,890 +0.21(+0.53%)
Oct 01, 2014 39.83 39.97 39.19 39.33 637,926 -0.53(-1.33%)
Sep 30, 2014 40.14 40.28 39.46 39.86 592,912 -0.39(-0.97%)
Sep 29, 2014 40.24 40.50 39.80 40.25 395,396 -0.23(-0.57%)
Sep 26, 2014 39.50 40.58 39.25 40.48 579,670 +1.02(+2.58%)
Sep 25, 2014 39.51 39.71 38.89 39.46 352,495 -0.24(-0.60%)
Sep 24, 2014 38.95 39.79 38.53 39.70 724,592 +0.36(+0.92%)
Sep 23, 2014 39.55 40.35 39.14 39.34 947,176 -0.43(-1.08%)
Sep 22, 2014 40.08 40.25 38.73 39.77 1,127,605 -0.49(-1.22%)
Sep 19, 2014 40.41 40.80 39.72 40.26 1,215,687 -0.20(-0.49%)
Sep 18, 2014 39.33 40.55 39.00 40.46 960,835 +1.36(+3.48%)
Sep 17, 2014 38.50 39.25 38.17 39.10 935,221 +0.49(+1.27%)
Sep 16, 2014 37.76 38.71 37.68 38.61 501,658 +0.65(+1.71%)
Sep 15, 2014 38.26 38.36 37.70 37.96 454,217 -0.14(-0.37%)
Sep 12, 2014 38.14 38.18 37.69 38.10 433,429 +0.09(+0.24%)
Sep 11, 2014 37.71 38.19 36.59 38.01 983,127 +0.12(+0.32%)
Sep 10, 2014 37.15 38.30 36.25 37.89 1,459,029 +0.71(+1.91%)
Sep 09, 2014 38.49 39.81 36.81 37.18 2,030,703 +1.12(+3.11%)
Sep 08, 2014 36.79 37.03 35.41 36.06 1,350,898 -0.53(-1.45%)
Sep 05, 2014 37.25 37.25 36.35 36.59 590,857 -0.71(-1.90%)
Sep 04, 2014 36.51 37.37 36.26 37.30 667,862 +0.98(+2.70%)
Sep 03, 2014 36.93 37.06 36.16 36.32 452,124 -0.37(-1.01%)
Sep 02, 2014 35.97 36.93 35.82 36.69 623,697 +1.02(+2.86%)
Aug 29, 2014 35.93 35.67 35.67 35.67 184,400 -0.28(-0.78%)
Aug 28, 2014 35.46 36.26 34.77 35.95 250,833 +0.24(+0.67%)
Aug 27, 2014 35.52 35.92 35.43 35.71 177,292 +0.18(+0.51%)
Aug 26, 2014 35.64 35.80 35.38 35.53 248,177 -0.18(-0.50%)
Aug 25, 2014 35.77 35.77 35.35 35.71 287,595 -0.02(-0.06%)
Aug 22, 2014 34.62 35.84 34.41 35.73 487,704 +1.24(+3.60%)
Aug 21, 2014 33.96 34.69 33.88 34.49 579,639 +0.43(+1.26%)
Aug 20, 2014 34.63 34.63 33.84 34.06 369,313 -0.72(-2.07%)
Aug 19, 2014 34.45 35.00 34.06 34.78 485,882 +0.51(+1.49%)
Aug 18, 2014 33.74 34.59 33.53 34.27 370,381 +0.82(+2.45%)
Aug 15, 2014 33.80 33.80 33.25 33.45 202,307 -0.06(-0.18%)
Aug 14, 2014 33.08 33.89 33.08 33.51 299,512 +0.47(+1.42%)
Aug 13, 2014 32.99 33.03 32.28 33.04 295,097 +0.12(+0.36%)
Aug 12, 2014 33.16 33.45 32.73 32.92 382,733 -0.36(-1.08%)
Aug 11, 2014 33.42 33.98 32.70 33.28 318,071 +0.03(+0.09%)
Aug 08, 2014 32.32 33.39 32.08 33.25 278,845 +0.98(+3.04%)
Aug 07, 2014 33.01 33.25 32.25 32.27 254,579 -0.50(-1.53%)
Aug 06, 2014 32.41 32.88 32.25 32.77 341,241 -0.07(-0.21%)
Aug 05, 2014 32.57 33.20 32.38 32.84 343,944 +0.25(+0.77%)
Aug 04, 2014 32.60 32.98 32.49 32.59 276,208 +0.04(+0.12%)
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.