Skip to main content

Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.80 81.48 79.36 81.22 1,587,861 +1.56(+1.96%)
Aug 30, 2016 80.61 80.89 79.23 79.66 1,081,454 -1.35(-1.67%)
Aug 29, 2016 81.00 81.52 80.53 81.01 1,046,653 -0.45(-0.55%)
Aug 26, 2016 81.33 82.24 80.64 81.46 1,304,112 +0.51(+0.63%)
Aug 25, 2016 82.46 83.41 79.76 80.95 2,524,143 +2.45(+3.12%)
Aug 24, 2016 79.15 79.91 77.94 78.50 1,972,572 -1.06(-1.33%)
Aug 23, 2016 79.47 80.07 78.72 79.56 1,473,278 +0.49(+0.62%)
Aug 22, 2016 79.35 79.39 77.81 79.07 1,098,876 -0.25(-0.32%)
Aug 19, 2016 77.96 79.37 77.66 79.32 890,607 +1.28(+1.64%)
Aug 18, 2016 76.83 79.25 76.26 78.04 1,644,634 +1.35(+1.76%)
Aug 17, 2016 75.27 76.75 75.27 76.69 1,065,067 +1.13(+1.50%)
Aug 16, 2016 76.42 76.98 75.53 75.56 813,984 -1.22(-1.59%)
Aug 15, 2016 77.08 77.55 76.56 76.78 951,742 +0.09(+0.12%)
Aug 12, 2016 76.79 76.98 75.79 76.69 845,452 -0.10(-0.13%)
Aug 11, 2016 77.54 78.41 75.58 76.79 875,985 +0.42(+0.55%)
Aug 10, 2016 75.30 77.15 75.30 76.37 732,604 +1.07(+1.42%)
Aug 09, 2016 75.71 76.57 74.98 75.30 643,693 -0.56(-0.74%)
Aug 08, 2016 76.15 76.42 75.50 75.86 632,512 -0.38(-0.50%)
Aug 05, 2016 75.55 76.66 75.46 76.24 598,522 +1.01(+1.34%)
Aug 04, 2016 75.02 75.79 74.39 75.23 910,954 +0.31(+0.41%)
Aug 03, 2016 73.11 75.31 72.45 74.92 1,180,376 +1.01(+1.37%)
Aug 02, 2016 76.12 76.12 73.31 73.91 787,301 -2.43(-3.18%)
Aug 01, 2016 76.62 77.01 75.78 76.34 622,820 -0.17(-0.22%)
Jul 29, 2016 76.53 76.91 76.06 76.51 565,972 -0.19(-0.25%)
Jul 28, 2016 75.93 76.88 75.29 76.70 825,335 +0.70(+0.92%)
Jul 27, 2016 75.63 76.07 74.99 76.00 1,013,080 +0.65(+0.86%)
Jul 26, 2016 74.38 75.50 74.30 75.35 1,386,632 +1.05(+1.41%)
Jul 25, 2016 74.80 75.00 74.09 74.30 1,236,167 -0.32(-0.43%)
Jul 22, 2016 73.75 74.64 73.33 74.62 911,800 +0.89(+1.21%)
Jul 21, 2016 74.38 74.80 73.36 73.73 941,694 -0.54(-0.73%)
Jul 20, 2016 75.40 75.41 74.05 74.27 1,458,213 -0.30(-0.40%)
Jul 19, 2016 73.96 74.68 73.30 74.57 2,047,486 +0.99(+1.35%)
Jul 18, 2016 68.69 73.71 68.57 73.58 5,848,127 +5.79(+8.54%)
Jul 15, 2016 67.42 68.14 67.01 67.79 1,428,328 +0.42(+0.62%)
Jul 14, 2016 67.33 67.43 66.61 67.37 664,917 +0.61(+0.91%)
Jul 13, 2016 67.37 67.52 66.60 66.76 658,353 -0.37(-0.55%)
Jul 12, 2016 67.37 67.70 66.75 67.13 1,163,371 -0.29(-0.43%)
Jul 11, 2016 67.80 67.97 66.76 67.42 961,759 -0.29(-0.43%)
Jul 08, 2016 68.24 68.47 67.46 67.71 1,073,982 +0.67(+1.00%)
Jul 07, 2016 67.31 67.45 66.56 67.04 802,291 -0.01(-0.01%)
Jul 06, 2016 66.87 67.34 66.45 67.05 2,071,512 +0.17(+0.25%)
Jul 05, 2016 66.91 67.23 66.22 66.88 1,535,526 -0.17(-0.25%)
Jul 01, 2016 67.04 67.05 67.05 67.05 1,088,200 +0.34(+0.51%)
Jun 30, 2016 65.71 66.77 65.45 66.71 1,238,872 +1.20(+1.83%)
Jun 29, 2016 63.43 65.71 63.43 65.51 1,113,004 +2.22(+3.51%)
Jun 28, 2016 62.54 63.48 62.15 63.29 1,005,524 +1.04(+1.67%)
Jun 27, 2016 63.71 63.86 61.07 62.25 2,149,271 -1.28(-2.01%)
Jun 24, 2016 61.35 63.68 60.62 63.53 7,257,784 +0.68(+1.08%)
Jun 23, 2016 64.07 64.10 62.09 62.85 1,828,406 -0.54(-0.85%)
Jun 22, 2016 63.60 64.37 63.28 63.39 784,520 -0.73(-1.14%)
Jun 21, 2016 63.65 64.44 63.30 64.12 1,401,590 +0.58(+0.91%)
Jun 20, 2016 63.33 64.27 63.19 63.54 730,205 +0.38(+0.60%)
Jun 17, 2016 63.66 63.83 62.77 63.16 1,318,765 -0.30(-0.47%)
Jun 16, 2016 63.40 63.61 62.64 63.46 632,595 +0.01(+0.02%)
Jun 15, 2016 63.23 63.90 63.05 63.45 739,693 +0.29(+0.46%)
Jun 14, 2016 63.33 63.48 62.10 63.16 840,312 -0.23(-0.36%)
Jun 13, 2016 63.46 64.33 62.83 63.39 933,154 -0.50(-0.78%)
Jun 10, 2016 64.14 64.29 63.29 63.89 1,503,306 -0.50(-0.78%)
Jun 09, 2016 64.33 64.51 63.64 64.39 872,430 -0.01(-0.02%)
Jun 08, 2016 63.60 64.51 63.10 64.40 1,002,577 +0.72(+1.13%)
Jun 07, 2016 62.82 63.84 62.35 63.68 1,270,923 +0.94(+1.50%)
Jun 06, 2016 62.09 62.87 61.40 62.74 1,054,277 +0.19(+0.30%)
Jun 03, 2016 62.28 62.74 61.67 62.55 819,785 +0.16(+0.26%)
Jun 02, 2016 61.86 62.92 61.44 62.39 864,958 +0.53(+0.86%)
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.