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 (%)
Feb 28, 2014 27.64 28.20 26.77 27.25 245,549 -0.30(-1.09%)
Feb 27, 2014 26.38 27.62 25.85 27.55 518,457 +1.16(+4.40%)
Feb 26, 2014 25.54 26.66 25.54 26.39 296,690 +0.93(+3.65%)
Feb 25, 2014 26.04 26.11 25.31 25.46 316,640 -0.61(-2.34%)
Feb 24, 2014 25.00 26.44 25.00 26.07 669,907 +0.91(+3.62%)
Feb 21, 2014 25.08 25.55 24.87 25.16 668,683 +0.11(+0.44%)
Feb 20, 2014 25.88 26.09 25.05 25.05 513,079 -0.85(-3.28%)
Feb 19, 2014 25.65 26.01 25.56 25.90 320,014 +0.13(+0.50%)
Feb 18, 2014 26.25 26.25 25.73 25.77 274,357 -0.59(-2.24%)
Feb 14, 2014 26.88 26.36 26.36 26.36 419,000 -0.70(-2.59%)
Feb 13, 2014 26.86 27.61 26.77 27.06 270,852 +0.11(+0.41%)
Feb 12, 2014 26.71 27.12 26.45 26.95 386,637 +0.27(+1.01%)
Feb 11, 2014 26.96 27.15 26.09 26.68 729,123 +1.55(+6.17%)
Feb 10, 2014 24.37 25.27 24.37 25.13 308,541 +0.66(+2.70%)
Feb 07, 2014 24.60 25.03 24.13 24.47 177,869 -0.05(-0.20%)
Feb 06, 2014 24.30 25.18 24.28 24.52 227,330 +0.26(+1.07%)
Feb 05, 2014 24.57 24.68 23.88 24.26 239,414 -0.37(-1.50%)
Feb 04, 2014 24.49 25.21 24.49 24.63 234,341 +0.19(+0.78%)
Feb 03, 2014 25.58 25.74 24.09 24.44 581,036 -1.14(-4.46%)
Jan 31, 2014 25.43 25.89 25.02 25.58 217,560 -0.11(-0.43%)
Jan 30, 2014 26.25 26.25 25.67 25.69 170,314 -0.49(-1.87%)
Jan 29, 2014 26.25 26.79 25.93 26.18 217,690 -0.18(-0.68%)
Jan 28, 2014 27.43 27.59 26.20 26.36 410,320 -0.94(-3.44%)
Jan 27, 2014 26.91 27.50 26.54 27.30 360,139 +0.34(+1.26%)
Jan 24, 2014 27.36 27.63 26.46 26.96 773,721 -0.66(-2.39%)
Jan 23, 2014 27.55 27.95 27.26 27.62 425,153 -0.27(-0.97%)
Jan 22, 2014 28.45 28.68 27.25 27.89 508,277 -0.55(-1.93%)
Jan 21, 2014 28.77 29.95 28.17 28.44 352,776 -0.34(-1.18%)
Jan 17, 2014 29.36 28.78 28.78 28.78 254,700 -0.67(-2.28%)
Jan 16, 2014 29.81 29.93 29.41 29.45 184,990 -0.36(-1.21%)
Jan 15, 2014 29.94 30.15 29.51 29.81 575,986 +0.02(+0.07%)
Jan 14, 2014 29.74 30.00 29.62 29.79 328,782 +0.24(+0.81%)
Jan 13, 2014 29.24 30.45 29.20 29.55 413,522 +0.20(+0.68%)
Jan 10, 2014 29.98 30.24 29.25 29.35 215,071 -0.55(-1.84%)
Jan 09, 2014 30.51 30.68 29.87 29.90 347,967 -0.48(-1.58%)
Jan 08, 2014 30.66 30.85 30.02 30.38 248,733 -0.25(-0.82%)
Jan 07, 2014 31.58 32.05 30.55 30.63 395,906 -0.93(-2.95%)
Jan 06, 2014 32.13 32.25 31.44 31.56 418,237 -0.50(-1.56%)
Jan 03, 2014 32.61 32.98 31.66 32.06 251,583 -0.44(-1.35%)
Jan 02, 2014 32.00 32.75 31.50 32.50 219,965 +0.50(+1.56%)
Dec 31, 2013 31.51 32.00 32.00 32.00 147,500 +0.66(+2.11%)
Dec 30, 2013 31.29 31.89 31.04 31.34 350,555 -0.06(-0.19%)
Dec 27, 2013 30.89 31.63 30.00 31.40 277,006 +0.43(+1.39%)
Dec 26, 2013 31.30 32.03 30.82 30.97 168,468 -0.35(-1.12%)
Dec 24, 2013 30.80 31.39 30.07 31.32 170,940 +0.39(+1.26%)
Dec 23, 2013 30.30 31.27 30.00 30.93 370,622 +0.56(+1.84%)
Dec 20, 2013 29.46 30.48 29.22 30.37 1,990,633 +0.65(+2.19%)
Dec 19, 2013 28.32 29.78 28.32 29.72 359,983 +1.16(+4.06%)
Dec 18, 2013 27.82 29.12 27.76 28.56 449,197 +0.47(+1.67%)
Dec 17, 2013 28.76 28.97 27.88 28.09 629,844 -0.84(-2.90%)
Dec 16, 2013 27.20 29.00 26.80 28.93 359,852 +1.59(+5.82%)
Dec 13, 2013 27.35 27.69 26.47 27.34 424,730 +0.05(+0.18%)
Dec 12, 2013 28.16 28.62 27.18 27.29 416,344 -0.78(-2.78%)
Dec 11, 2013 26.18 28.20 25.97 28.07 904,041 +2.15(+8.29%)
Dec 10, 2013 24.22 26.19 21.54 25.92 3,058,702 -2.18(-7.76%)
Dec 09, 2013 28.20 28.38 27.93 28.10 518,883 +0.08(+0.29%)
Dec 06, 2013 28.32 28.95 27.85 28.02 344,403 -0.04(-0.14%)
Dec 05, 2013 28.10 28.74 27.99 28.06 225,970 -0.13(-0.46%)
Dec 04, 2013 29.15 29.15 27.81 28.19 447,381 -0.59(-2.05%)
Dec 03, 2013 29.04 29.51 28.41 28.78 401,514 -0.28(-0.96%)
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.