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, 2022 139.94 144.01 139.52 142.96 1,120,013 +3.64(+2.61%)
Oct 28, 2022 140.54 142.44 135.71 139.32 1,524,986 -1.82(-1.29%)
Oct 27, 2022 138.96 145.82 138.62 141.14 1,390,613 +3.10(+2.25%)
Oct 26, 2022 140.29 145.70 137.14 138.04 1,707,476 -2.43(-1.73%)
Oct 25, 2022 127.37 142.22 126.97 140.47 2,811,392 +15.32(+12.24%)
Oct 24, 2022 118.82 125.17 117.04 125.15 1,465,103 +5.85(+4.90%)
Oct 21, 2022 116.10 120.94 114.96 119.30 1,980,579 +3.74(+3.24%)
Oct 20, 2022 116.50 119.62 114.82 115.56 1,316,537 +0.19(+0.16%)
Oct 19, 2022 117.97 119.80 113.30 115.37 881,709 -3.43(-2.89%)
Oct 18, 2022 118.99 121.46 117.74 118.80 1,671,365 +2.49(+2.14%)
Oct 17, 2022 113.93 117.35 113.79 116.31 1,415,405 +5.39(+4.86%)
Oct 14, 2022 116.17 117.98 110.52 110.92 1,280,948 -4.33(-3.76%)
Oct 13, 2022 111.36 117.50 109.72 115.25 1,259,398 +0.76(+0.66%)
Oct 12, 2022 115.98 117.41 114.20 114.49 767,348 -1.34(-1.16%)
Oct 11, 2022 115.15 118.56 114.52 115.83 1,432,650 +0.09(+0.08%)
Oct 10, 2022 118.91 119.48 114.36 115.74 1,001,572 -3.22(-2.71%)
Oct 07, 2022 119.80 120.50 117.47 118.96 1,265,999 -3.32(-2.72%)
Oct 06, 2022 122.89 124.95 121.53 122.28 1,426,571 -1.19(-0.96%)
Oct 05, 2022 120.78 125.72 120.10 123.47 1,588,349 +0.59(+0.48%)
Oct 04, 2022 119.12 123.26 118.43 122.88 1,347,376 +7.23(+6.25%)
Oct 03, 2022 113.14 115.83 108.15 115.65 1,550,194 +3.76(+3.36%)
Sep 30, 2022 110.02 115.94 106.47 111.89 1,857,210 +2.11(+1.92%)
Sep 29, 2022 114.78 116.36 109.14 109.78 1,542,690 -7.06(-6.04%)
Sep 28, 2022 115.19 118.40 113.94 116.84 1,784,484 +1.88(+1.64%)
Sep 27, 2022 116.26 119.49 114.31 114.96 983,284 +0.21(+0.18%)
Sep 26, 2022 120.67 123.70 114.22 114.75 1,252,419 -6.25(-5.17%)
Sep 23, 2022 120.99 124.09 118.03 121.00 1,079,298 -1.90(-1.55%)
Sep 22, 2022 127.23 128.15 122.82 122.90 1,658,395 -4.79(-3.75%)
Sep 21, 2022 134.14 136.73 127.32 127.69 783,324 -5.78(-4.33%)
Sep 20, 2022 137.38 137.99 130.37 133.47 766,169 -5.25(-3.78%)
Sep 19, 2022 139.82 143.06 136.94 138.72 874,996 -2.62(-1.85%)
Sep 16, 2022 137.30 142.40 135.71 141.34 1,073,928 +2.13(+1.53%)
Sep 15, 2022 138.53 144.14 137.55 139.21 801,574 +1.48(+1.07%)
Sep 14, 2022 141.24 141.24 135.51 137.73 1,290,524 -3.52(-2.49%)
Sep 13, 2022 147.95 148.85 140.43 141.25 871,881 -12.08(-7.88%)
Sep 12, 2022 150.99 157.24 150.99 153.33 1,414,369 +3.59(+2.40%)
Sep 09, 2022 150.56 152.47 148.43 149.74 992,621 +0.96(+0.65%)
Sep 08, 2022 146.64 150.26 144.16 148.78 799,649 +0.58(+0.39%)
Sep 07, 2022 139.59 148.79 138.72 148.20 1,240,454 +8.48(+6.07%)
Sep 06, 2022 144.49 145.29 139.44 139.72 799,533 -3.74(-2.61%)
Sep 02, 2022 145.77 146.33 141.39 143.46 723,581 -0.35(-0.24%)
Sep 01, 2022 139.59 144.10 138.80 143.81 852,919 +3.62(+2.58%)
Aug 31, 2022 140.56 142.00 138.16 140.19 977,251 -1.15(-0.81%)
Aug 30, 2022 145.26 146.20 141.21 141.34 992,798 -1.93(-1.35%)
Aug 29, 2022 143.06 148.44 141.62 143.27 1,055,097 -1.54(-1.06%)
Aug 26, 2022 147.03 148.69 141.42 144.81 1,968,951 -2.20(-1.50%)
Aug 25, 2022 145.00 159.04 142.45 147.01 6,205,398 -16.72(-10.21%)
Aug 24, 2022 157.59 165.29 155.54 163.73 1,430,142 +4.93(+3.10%)
Aug 23, 2022 153.23 158.95 152.53 158.80 922,730 +4.82(+3.13%)
Aug 22, 2022 159.53 160.61 153.69 153.98 1,079,304 -9.33(-5.71%)
Aug 19, 2022 168.50 169.42 161.67 163.31 1,280,997 -5.68(-3.36%)
Aug 18, 2022 167.38 169.76 164.30 168.99 839,462 -1.18(-0.69%)
Aug 17, 2022 163.92 173.90 162.60 170.17 1,456,896 +2.06(+1.23%)
Aug 16, 2022 158.76 173.30 158.76 168.11 1,632,774 +8.11(+5.07%)
Aug 15, 2022 162.01 163.46 158.23 160.00 664,551 -3.75(-2.29%)
Aug 12, 2022 166.54 166.92 162.55 163.75 711,648 -0.35(-0.21%)
Aug 11, 2022 160.06 164.12 158.24 164.10 1,217,885 +7.11(+4.53%)
Aug 10, 2022 157.21 160.24 156.78 156.99 664,945 +2.99(+1.94%)
Aug 09, 2022 160.68 160.68 153.49 154.00 1,032,965 -7.78(-4.81%)
Aug 08, 2022 156.21 164.34 156.21 161.78 1,026,721 +6.86(+4.43%)
Aug 05, 2022 154.45 157.60 153.00 154.92 634,523 -2.98(-1.89%)
Aug 04, 2022 155.76 158.09 153.60 157.90 832,721 +2.67(+1.72%)
Aug 03, 2022 149.78 155.87 149.36 155.23 748,282 +7.18(+4.85%)
Aug 02, 2022 150.06 150.06 147.08 148.05 836,700 -2.12(-1.41%)
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.