Skip to main content

Burlington Stores Inc (NY: BURL )

230.90 +0.28 (+0.12%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 171.62 176.69 169.45 174.34 1,074,229 +2.85(+1.66%)
Oct 31, 2018 177.88 177.88 170.66 171.49 1,174,090 -3.85(-2.20%)
Oct 30, 2018 172.61 177.17 172.27 175.34 1,176,735 +3.34(+1.94%)
Oct 29, 2018 171.95 174.90 170.39 172.00 1,616,575 +1.24(+0.73%)
Oct 26, 2018 166.36 171.62 165.19 170.76 1,439,500 +3.43(+2.05%)
Oct 25, 2018 162.89 167.72 162.51 167.33 899,094 +5.27(+3.25%)
Oct 24, 2018 161.33 167.82 161.14 162.06 1,477,496 +0.32(+0.20%)
Oct 23, 2018 157.73 163.36 156.45 161.74 988,355 +2.40(+1.51%)
Oct 22, 2018 155.97 161.01 155.60 159.34 919,413 +3.99(+2.57%)
Oct 19, 2018 156.48 158.19 154.14 155.35 1,040,100 -0.29(-0.19%)
Oct 18, 2018 159.70 159.70 154.46 155.64 767,257 -3.01(-1.90%)
Oct 17, 2018 160.74 161.32 155.67 158.65 800,046 -2.75(-1.70%)
Oct 16, 2018 158.04 162.12 156.91 161.40 1,236,863 +4.62(+2.95%)
Oct 15, 2018 155.07 157.34 154.60 156.78 987,965 +1.30(+0.84%)
Oct 12, 2018 152.54 155.95 152.14 155.48 1,231,300 +4.82(+3.20%)
Oct 11, 2018 149.24 154.93 148.06 150.66 1,277,080 +1.40(+0.94%)
Oct 10, 2018 152.90 152.90 149.05 149.26 1,159,452 -3.54(-2.32%)
Oct 09, 2018 151.89 155.78 151.89 152.80 718,673 +0.95(+0.63%)
Oct 08, 2018 152.16 152.81 149.71 151.85 1,211,023 -0.49(-0.32%)
Oct 05, 2018 152.96 154.00 150.84 152.34 959,400 -0.77(-0.50%)
Oct 04, 2018 154.51 155.15 152.18 153.11 700,791 -1.73(-1.12%)
Oct 03, 2018 155.18 156.21 153.63 154.84 715,721 +0.30(+0.19%)
Oct 02, 2018 159.09 159.93 154.34 154.54 1,069,711 -4.86(-3.05%)
Oct 01, 2018 163.21 164.79 159.34 159.40 939,108 -3.52(-2.16%)
Sep 28, 2018 164.25 164.87 162.39 162.92 856,400 -1.42(-0.86%)
Sep 27, 2018 165.20 166.84 164.12 164.34 804,297 -1.02(-0.62%)
Sep 26, 2018 162.57 166.44 161.56 165.36 1,335,517 +5.33(+3.33%)
Sep 25, 2018 158.58 160.55 158.58 160.03 839,845 +2.43(+1.54%)
Sep 24, 2018 158.29 159.84 154.34 157.60 1,320,712 -1.17(-0.74%)
Sep 21, 2018 158.10 160.61 158.06 158.77 1,112,300 +0.71(+0.45%)
Sep 20, 2018 159.89 159.89 156.21 158.06 1,079,858 -1.46(-0.92%)
Sep 19, 2018 162.11 162.46 159.02 159.52 757,275 -2.62(-1.62%)
Sep 18, 2018 160.61 164.15 160.61 162.14 877,455 +1.24(+0.77%)
Sep 17, 2018 164.00 165.50 159.46 160.90 674,813 -3.12(-1.90%)
Sep 14, 2018 165.75 166.29 163.50 164.02 499,600 -2.06(-1.24%)
Sep 13, 2018 167.34 168.94 165.75 166.08 807,749 -1.23(-0.74%)
Sep 12, 2018 169.19 170.08 164.88 167.31 800,926 -1.35(-0.80%)
Sep 11, 2018 168.05 169.09 167.11 168.66 613,789 +0.61(+0.36%)
Sep 10, 2018 169.08 170.09 167.34 168.05 812,748 -0.73(-0.43%)
Sep 07, 2018 169.00 170.31 168.56 168.78 761,700 -0.81(-0.48%)
Sep 06, 2018 172.97 174.27 169.40 169.59 836,801 -3.28(-1.90%)
Sep 05, 2018 173.90 175.48 170.65 172.87 1,282,457 -0.99(-0.57%)
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.