Skip to main content

Burlington Stores Inc (NY: BURL )

200.21 +5.60 (+2.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.