Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

178.57 -0.72 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.70 26.73 25.47 25.99 1,469,232 -1.18(-4.34%)
Apr 29, 2014 28.30 28.30 26.93 27.17 493,667 -1.57(-5.46%)
Apr 28, 2014 27.82 28.82 27.28 28.74 400,580 +1.14(+4.13%)
Apr 25, 2014 27.82 27.91 27.39 27.60 168,897 -0.34(-1.22%)
Apr 24, 2014 27.54 28.00 26.92 27.94 200,993 +0.49(+1.79%)
Apr 23, 2014 27.69 27.88 27.20 27.45 178,784 -0.21(-0.76%)
Apr 22, 2014 27.30 27.88 27.15 27.66 164,076 +0.36(+1.32%)
Apr 21, 2014 26.94 27.36 26.52 27.30 166,535 +0.30(+1.11%)
Apr 17, 2014 27.04 27.00 27.00 27.00 234,400 -0.07(-0.26%)
Apr 16, 2014 27.16 27.16 26.59 27.07 113,187 +0.07(+0.26%)
Apr 15, 2014 27.41 27.52 26.41 27.00 237,767 -0.34(-1.24%)
Apr 14, 2014 27.83 28.15 26.86 27.34 192,804 -0.28(-1.01%)
Apr 11, 2014 28.00 28.59 26.95 27.62 246,244 -0.80(-2.81%)
Apr 10, 2014 29.31 29.41 28.16 28.42 200,155 -1.02(-3.46%)
Apr 09, 2014 29.40 29.66 29.08 29.44 187,239 +0.14(+0.48%)
Apr 08, 2014 29.14 29.72 28.98 29.30 281,522 +0.26(+0.90%)
Apr 07, 2014 29.77 30.07 28.82 29.04 239,315 -0.78(-2.62%)
Apr 04, 2014 30.50 30.80 29.37 29.82 270,611 -0.46(-1.52%)
Apr 03, 2014 30.56 30.79 30.17 30.28 140,903 -0.14(-0.46%)
Apr 02, 2014 29.98 30.83 29.86 30.42 147,048 +0.42(+1.40%)
Apr 01, 2014 29.48 30.14 29.48 30.00 180,386 +0.48(+1.63%)
Mar 31, 2014 29.19 29.91 29.15 29.52 250,621 +0.34(+1.17%)
Mar 28, 2014 29.93 30.54 29.02 29.18 497,528 -0.68(-2.28%)
Mar 27, 2014 29.56 30.07 29.31 29.86 246,738 +0.33(+1.12%)
Mar 26, 2014 30.40 30.56 29.14 29.53 477,047 -0.92(-3.02%)
Mar 25, 2014 31.41 31.63 30.43 30.45 427,457 -0.72(-2.31%)
Mar 24, 2014 31.44 31.64 30.40 31.17 398,919 -0.33(-1.05%)
Mar 21, 2014 30.20 32.55 29.99 31.50 956,688 +1.51(+5.04%)
Mar 20, 2014 29.22 30.20 28.03 29.99 1,809,093 +4.09(+15.79%)
Mar 19, 2014 25.71 26.87 25.47 25.90 542,019 +0.22(+0.86%)
Mar 18, 2014 26.20 26.70 25.08 25.68 435,355 -0.63(-2.39%)
Mar 17, 2014 26.02 26.94 25.91 26.31 134,081 +0.33(+1.27%)
Mar 14, 2014 26.07 26.88 25.45 25.98 261,502 -0.09(-0.35%)
Mar 13, 2014 26.57 26.98 25.63 26.07 300,559 -0.46(-1.73%)
Mar 12, 2014 26.72 27.05 26.28 26.53 203,010 -0.46(-1.70%)
Mar 11, 2014 27.11 27.34 26.60 26.99 134,564 -0.02(-0.07%)
Mar 10, 2014 26.94 27.50 26.66 27.01 306,409 +0.44(+1.66%)
Mar 07, 2014 26.45 27.14 26.20 26.57 307,028 +0.31(+1.18%)
Mar 06, 2014 26.88 26.97 26.20 26.26 178,388 -0.60(-2.23%)
Mar 05, 2014 26.67 27.12 26.47 26.86 160,518 +0.17(+0.64%)
Mar 04, 2014 27.42 27.93 26.69 26.69 366,343 -0.59(-2.16%)
Mar 03, 2014 27.17 27.75 26.95 27.28 206,215 +0.03(+0.11%)
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%)
Dec 02, 2013 28.25 29.41 28.25 29.06 420,205 +0.62(+2.18%)
Nov 29, 2013 28.30 28.65 28.30 28.44 34,521 +0.02(+0.07%)
Nov 27, 2013 28.05 28.62 28.05 28.42 170,549 -0.02(-0.07%)
Nov 26, 2013 28.45 28.79 28.24 28.44 81,744 -0.04(-0.14%)
Nov 25, 2013 28.80 28.80 28.05 28.48 396,619 -0.34(-1.18%)
Nov 22, 2013 29.05 29.09 27.60 28.82 1,450,286 -0.55(-1.87%)
Nov 21, 2013 30.14 30.77 29.37 29.37 148,445 -0.53(-1.77%)
Nov 20, 2013 29.77 30.59 29.25 29.90 420,889 +0.11(+0.37%)
Nov 19, 2013 29.27 29.99 29.04 29.79 45,940 +0.34(+1.15%)
Nov 18, 2013 30.37 30.53 29.24 29.45 246,987 -0.73(-2.42%)
Nov 15, 2013 30.32 30.36 29.50 30.18 147,567 +0.34(+1.14%)
Nov 14, 2013 29.52 30.22 29.00 29.84 429,526 +2.09(+7.53%)
Nov 12, 2013 26.96 29.19 26.96 27.75 293,906 +0.70(+2.59%)
Nov 11, 2013 27.41 27.95 26.61 27.05 433,242 -0.12(-0.44%)
Nov 08, 2013 27.04 27.42 26.15 27.17 84,663 +0.25(+0.93%)
Nov 07, 2013 27.03 27.60 26.78 26.92 241,548 -0.03(-0.11%)
Nov 06, 2013 27.18 27.72 26.91 26.95 262,397 -0.12(-0.44%)
Nov 05, 2013 27.53 27.53 26.87 27.07 175,259 -0.09(-0.33%)
Nov 04, 2013 27.18 27.99 27.00 27.16 135,646 +0.00(+0.00%)
Nov 01, 2013 26.93 27.26 26.54 27.16 82,509 +0.37(+1.38%)
Oct 31, 2013 27.06 27.06 26.47 26.79 79,899 -0.08(-0.30%)
Oct 30, 2013 26.50 27.10 26.16 26.87 62,944 +0.01(+0.04%)
Oct 29, 2013 26.65 27.18 26.10 26.86 94,405 +0.11(+0.41%)
Oct 28, 2013 26.27 26.84 25.87 26.75 119,953 +0.32(+1.21%)
Oct 25, 2013 25.86 26.52 25.86 26.43 116,602 +0.42(+1.61%)
Oct 24, 2013 25.75 26.01 25.52 26.01 86,113 +0.26(+1.01%)
Oct 23, 2013 25.98 26.84 25.55 25.75 182,380 -0.50(-1.90%)
Oct 22, 2013 26.00 26.85 25.68 26.25 215,702 -0.16(-0.61%)
Oct 21, 2013 26.00 27.25 26.00 26.41 85,149 -0.02(-0.08%)
Oct 18, 2013 26.85 27.00 26.24 26.43 362,878 -0.39(-1.45%)
Oct 17, 2013 27.37 27.67 26.69 26.82 142,995 -0.44(-1.61%)
Oct 16, 2013 28.00 28.00 27.08 27.26 169,604 -0.45(-1.62%)
Oct 15, 2013 27.40 27.82 26.78 27.71 158,864 +0.18(+0.65%)
Oct 14, 2013 26.40 27.72 26.00 27.53 241,051 +0.85(+3.19%)
Oct 11, 2013 25.98 26.77 25.51 26.68 159,675 +0.70(+2.69%)
Oct 10, 2013 26.04 26.63 24.52 25.98 394,244 +0.46(+1.80%)
Oct 09, 2013 25.64 26.10 25.14 25.52 410,046 -0.38(-1.47%)
Oct 08, 2013 26.90 27.00 25.38 25.90 363,407 -0.87(-3.25%)
Oct 07, 2013 26.16 27.90 25.91 26.77 575,873 +0.88(+3.40%)
Oct 04, 2013 24.90 26.46 24.51 25.89 808,520 +1.03(+4.14%)
Oct 03, 2013 25.10 26.44 24.56 24.86 1,100,204 -0.15(-0.60%)
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.