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

Burlington Stores Inc (NY: BURL )

184.19 +5.66 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 160.15 163.76 158.50 162.26 1,382,183 +1.97(+1.23%)
Aug 30, 2023 156.15 161.28 155.56 160.29 1,305,575 +3.06(+1.95%)
Aug 29, 2023 154.71 157.71 154.61 157.23 1,067,526 +1.94(+1.25%)
Aug 28, 2023 154.54 155.74 152.39 155.29 1,250,229 +1.02(+0.66%)
Aug 25, 2023 155.77 159.87 152.85 154.27 1,857,248 -0.58(-0.37%)
Aug 24, 2023 164.73 164.97 151.85 154.85 5,778,058 -15.10(-8.88%)
Aug 23, 2023 163.05 170.68 161.64 169.95 2,722,191 +6.03(+3.68%)
Aug 22, 2023 168.20 169.03 163.28 163.92 1,592,222 -6.83(-4.00%)
Aug 21, 2023 170.10 173.25 167.86 170.75 968,653 -1.48(-0.86%)
Aug 18, 2023 173.73 174.92 171.58 172.23 1,539,791 +2.43(+1.43%)
Aug 17, 2023 171.05 173.74 169.25 169.80 1,287,718 -1.46(-0.85%)
Aug 16, 2023 172.72 176.75 171.06 171.26 1,534,065 +1.79(+1.06%)
Aug 15, 2023 167.16 171.91 167.16 169.47 1,198,226 +1.58(+0.94%)
Aug 14, 2023 163.82 169.08 162.55 167.89 1,140,003 +4.78(+2.93%)
Aug 11, 2023 165.75 166.76 162.71 163.11 857,874 -4.01(-2.40%)
Aug 10, 2023 167.89 169.35 165.56 167.12 1,056,882 +0.61(+0.37%)
Aug 09, 2023 168.50 169.85 164.94 166.51 1,103,109 +0.58(+0.35%)
Aug 08, 2023 166.50 166.97 162.88 165.93 1,163,884 -1.43(-0.85%)
Aug 07, 2023 169.24 169.72 164.84 167.36 852,616 -1.88(-1.11%)
Aug 04, 2023 173.09 173.21 168.42 169.24 980,573 -2.50(-1.46%)
Aug 03, 2023 169.96 174.41 169.00 171.74 812,281 +2.33(+1.38%)
Aug 02, 2023 172.00 172.52 168.66 169.41 750,756 -4.68(-2.69%)
Aug 01, 2023 176.95 179.45 173.63 174.09 892,633 -3.53(-1.99%)
Jul 31, 2023 177.07 178.89 175.85 177.62 466,353 -0.04(-0.02%)
Jul 28, 2023 177.49 180.27 176.03 177.66 1,069,560 +2.76(+1.58%)
Jul 27, 2023 180.13 181.66 174.74 174.90 927,156 -5.10(-2.83%)
Jul 26, 2023 175.19 180.11 174.91 180.00 1,421,441 +6.14(+3.53%)
Jul 25, 2023 172.82 174.32 170.87 173.86 1,003,394 -0.36(-0.21%)
Jul 24, 2023 171.50 175.15 170.92 174.22 804,250 +2.77(+1.62%)
Jul 21, 2023 174.59 174.59 170.94 171.45 886,350 -1.90(-1.10%)
Jul 20, 2023 177.00 177.91 172.95 173.35 922,315 -3.02(-1.71%)
Jul 19, 2023 174.22 176.48 171.74 176.37 1,059,717 +3.64(+2.11%)
Jul 18, 2023 168.02 173.13 167.02 172.73 1,190,526 +4.42(+2.63%)
Jul 17, 2023 167.68 169.90 166.11 168.31 1,208,614 +1.06(+0.63%)
Jul 14, 2023 166.59 171.22 164.57 167.25 1,227,849 +0.49(+0.29%)
Jul 13, 2023 164.82 169.08 163.80 166.76 1,312,987 +2.58(+1.57%)
Jul 12, 2023 168.49 170.66 163.37 164.18 1,807,620 -2.54(-1.52%)
Jul 11, 2023 157.93 167.25 157.60 166.72 1,952,911 +10.10(+6.45%)
Jul 10, 2023 153.95 156.65 152.66 156.62 1,212,321 +2.50(+1.62%)
Jul 07, 2023 157.00 158.45 153.66 154.12 1,411,720 -3.19(-2.03%)
Jul 06, 2023 159.01 162.46 157.08 157.31 1,458,085 -3.74(-2.32%)
Jul 05, 2023 157.63 161.33 156.60 161.05 1,062,189 +2.03(+1.28%)
Jul 03, 2023 157.61 161.06 157.53 159.02 610,620 +1.63(+1.04%)
Jun 30, 2023 154.50 158.61 154.19 157.39 1,367,007 +3.79(+2.47%)
Jun 29, 2023 150.16 154.09 149.58 153.60 1,141,623 +2.46(+1.63%)
Jun 28, 2023 155.93 156.29 150.63 151.14 1,374,991 -5.25(-3.36%)
Jun 27, 2023 157.91 159.97 156.23 156.39 773,191 -0.22(-0.14%)
Jun 26, 2023 158.00 160.58 155.95 156.61 1,018,757 -1.37(-0.87%)
Jun 23, 2023 152.17 160.32 152.07 157.98 2,074,184 +3.81(+2.47%)
Jun 22, 2023 157.50 160.24 153.29 154.17 1,703,705 +4.96(+3.32%)
Jun 21, 2023 151.54 151.54 148.09 149.21 672,531 -1.80(-1.19%)
Jun 20, 2023 150.91 153.25 148.44 151.01 1,149,406 -0.54(-0.36%)
Jun 16, 2023 154.72 154.72 150.32 151.55 949,174 -1.75(-1.14%)
Jun 15, 2023 148.86 153.63 147.55 153.30 898,768 -29.14(-15.97%)
May 08, 2023 182.57 182.61 179.57 182.44 1,110,060 -1.42(-0.77%)
May 05, 2023 186.25 186.93 182.60 183.86 883,145 +0.12(+0.07%)
May 04, 2023 184.00 184.00 179.46 183.74 641,065 -0.99(-0.54%)
May 03, 2023 185.70 187.95 184.45 184.73 751,110 -1.59(-0.85%)
May 02, 2023 185.60 186.90 180.71 186.32 982,876 -0.29(-0.16%)
May 01, 2023 192.73 194.36 185.95 186.61 983,916 -6.20(-3.22%)
Apr 28, 2023 193.15 194.89 192.21 192.81 1,107,194 -1.10(-0.57%)
Apr 27, 2023 191.06 194.75 188.87 193.91 795,507 +3.97(+2.09%)
Apr 26, 2023 184.68 191.77 184.68 189.94 808,475 +4.63(+2.50%)
Apr 25, 2023 191.79 192.50 184.93 185.31 557,491 -8.28(-4.28%)
Apr 24, 2023 191.04 193.69 187.44 193.59 688,555 +1.79(+0.93%)
Apr 21, 2023 188.18 191.80 187.85 191.80 881,518 +3.96(+2.11%)
Apr 20, 2023 187.28 191.22 186.35 187.84 413,644 -0.25(-0.13%)
Apr 19, 2023 186.25 188.12 184.38 188.09 715,207 +0.09(+0.05%)
Apr 18, 2023 189.08 190.15 187.13 188.00 854,206 +0.14(+0.07%)
Apr 17, 2023 190.25 190.97 184.66 187.86 1,168,112 -3.00(-1.57%)
Apr 14, 2023 190.00 194.35 189.84 190.86 797,713 +1.68(+0.89%)
Apr 13, 2023 190.08 190.08 185.72 189.18 1,329,149 +0.24(+0.13%)
Apr 12, 2023 198.81 198.81 187.83 188.94 932,369 -8.76(-4.43%)
Apr 11, 2023 198.95 199.92 196.13 197.70 677,381 -0.37(-0.19%)
Apr 10, 2023 193.27 198.50 192.46 198.07 1,314,783 +4.09(+2.11%)
Apr 06, 2023 197.42 197.42 193.26 193.98 1,272,563 -4.84(-2.43%)
Apr 05, 2023 203.65 204.21 198.51 198.82 969,009 -7.91(-3.83%)
Apr 04, 2023 210.15 210.42 204.89 206.73 870,447 +0.80(+0.39%)
Apr 03, 2023 202.17 206.13 200.34 205.93 821,628 +3.83(+1.90%)
Mar 31, 2023 195.72 202.63 194.59 202.10 1,403,235 +7.52(+3.86%)
Mar 30, 2023 199.62 201.50 193.90 194.58 950,991 -3.06(-1.55%)
Mar 29, 2023 197.78 199.70 191.59 197.64 2,361,901 -3.63(-1.80%)
Mar 28, 2023 199.98 205.06 199.79 201.27 926,590 +1.76(+0.88%)
Mar 27, 2023 202.84 202.84 196.90 199.51 663,412 -1.17(-0.58%)
Mar 24, 2023 201.26 202.62 198.20 200.68 794,488 -2.99(-1.47%)
Mar 23, 2023 206.43 208.50 200.95 203.67 746,270 -2.13(-1.03%)
Mar 22, 2023 213.35 213.96 205.80 205.80 660,655 -6.44(-3.03%)
Mar 21, 2023 214.48 216.25 211.12 212.24 648,788 +0.44(+0.21%)
Mar 20, 2023 211.53 213.44 207.69 211.80 853,030 +1.64(+0.78%)
Mar 17, 2023 213.22 213.22 208.09 210.16 1,080,401 -3.99(-1.86%)
Mar 16, 2023 211.44 215.01 210.47 214.15 566,312 +2.10(+0.99%)
Mar 15, 2023 208.16 213.56 207.58 212.05 765,276 -0.49(-0.23%)
Mar 14, 2023 209.68 214.29 209.14 212.54 930,160 +7.64(+3.73%)
Mar 13, 2023 205.40 209.95 203.12 204.90 933,750 -4.35(-2.08%)
Mar 10, 2023 205.95 211.31 203.54 209.25 1,226,137 +2.09(+1.01%)
Mar 09, 2023 215.31 215.64 206.71 207.16 1,048,395 -8.15(-3.79%)
Mar 08, 2023 217.00 218.04 213.40 215.31 1,515,361 +0.82(+0.38%)
Mar 07, 2023 219.37 219.90 214.16 214.49 874,028 -4.25(-1.94%)
Mar 06, 2023 216.24 222.04 216.07 218.74 1,184,982 +2.53(+1.17%)
Mar 03, 2023 214.71 217.26 212.62 216.21 1,460,951 +4.21(+1.99%)
Mar 02, 2023 220.00 225.94 207.53 212.00 2,695,152 -5.11(-2.35%)
Mar 01, 2023 213.00 218.21 212.31 217.11 1,984,562 +2.86(+1.33%)
Feb 28, 2023 218.57 219.99 214.00 214.25 1,719,429 -2.86(-1.32%)
Feb 27, 2023 226.28 227.01 216.54 217.11 1,441,525 -7.18(-3.20%)
Feb 24, 2023 220.44 224.48 219.55 224.29 1,191,072 +2.01(+0.90%)
Feb 23, 2023 222.88 222.88 218.97 222.28 824,554 -0.85(-0.38%)
Feb 22, 2023 222.30 224.23 218.53 223.13 1,016,696 +1.08(+0.49%)
Feb 21, 2023 226.48 226.48 220.64 222.05 949,199 -5.89(-2.58%)
Feb 17, 2023 227.50 228.94 226.06 227.94 673,124 +1.04(+0.46%)
Feb 16, 2023 224.76 229.87 224.63 226.90 633,445 -1.90(-0.83%)
Feb 15, 2023 227.77 229.99 225.72 228.80 625,063 -1.19(-0.52%)
Feb 14, 2023 227.15 230.99 226.54 229.99 675,671 +2.31(+1.01%)
Feb 13, 2023 224.43 229.51 222.93 227.68 591,606 +4.21(+1.88%)
Feb 10, 2023 220.27 223.65 219.49 223.47 935,737 +1.51(+0.68%)
Feb 09, 2023 226.49 227.62 221.53 221.96 619,689 -1.25(-0.56%)
Feb 08, 2023 225.34 226.91 223.13 223.21 567,462 -4.49(-1.97%)
Feb 07, 2023 228.04 228.55 223.48 227.70 878,839 -2.80(-1.21%)
Feb 06, 2023 231.15 233.86 229.81 230.50 622,054 +0.24(+0.10%)
Feb 03, 2023 229.06 232.33 227.26 230.26 624,276 -0.55(-0.24%)
Feb 02, 2023 237.14 239.94 229.98 230.81 788,020 -3.34(-1.43%)
Feb 01, 2023 230.10 235.39 227.89 234.15 711,600 +4.32(+1.88%)
Jan 31, 2023 230.62 231.56 227.51 229.83 933,047 +0.47(+0.20%)
Jan 30, 2023 224.29 231.07 224.19 229.36 609,716 +2.98(+1.32%)
Jan 27, 2023 224.44 230.52 224.44 226.38 753,295 +1.39(+0.62%)
Jan 26, 2023 225.21 225.70 221.77 224.99 660,914 +1.58(+0.71%)
Jan 25, 2023 222.67 224.00 220.47 223.41 914,520 -1.17(-0.52%)
Jan 24, 2023 225.55 226.15 223.73 224.58 890,487 -1.59(-0.70%)
Jan 23, 2023 222.92 226.28 221.61 226.17 600,039 +4.33(+1.95%)
Jan 20, 2023 222.15 223.71 220.44 221.84 735,034 -1.09(-0.49%)
Jan 19, 2023 224.80 224.85 220.46 222.93 816,970 -3.56(-1.57%)
Jan 18, 2023 229.33 233.01 225.45 226.49 579,693 -2.97(-1.29%)
Jan 17, 2023 224.41 231.56 222.94 229.46 989,578 +4.21(+1.87%)
Jan 13, 2023 221.56 229.49 221.56 225.25 619,789 +2.50(+1.12%)
Jan 12, 2023 225.84 226.48 221.82 222.75 519,368 -2.24(-1.00%)
Jan 11, 2023 221.26 225.41 220.70 224.99 820,568 +4.38(+1.99%)
Jan 10, 2023 221.48 222.16 218.62 220.61 912,742 -0.70(-0.32%)
Jan 09, 2023 223.99 225.16 220.20 221.31 834,459 -2.60(-1.16%)
Jan 06, 2023 222.23 227.07 219.78 223.91 1,216,891 +3.17(+1.44%)
Jan 05, 2023 214.19 222.63 214.19 220.74 1,435,264 +4.47(+2.07%)
Jan 04, 2023 210.26 216.28 209.18 216.27 1,247,559 +10.11(+4.90%)
Jan 03, 2023 206.98 209.40 203.66 206.16 1,022,847 +3.40(+1.68%)
Dec 30, 2022 204.38 205.94 202.20 202.76 749,364 -3.07(-1.49%)
Dec 29, 2022 204.46 207.19 203.87 205.83 660,717 +2.70(+1.33%)
Dec 28, 2022 204.09 205.57 201.03 203.13 818,949 -1.77(-0.86%)
Dec 27, 2022 200.50 205.06 200.29 204.90 1,030,227 +4.56(+2.28%)
Dec 23, 2022 193.35 200.39 192.52 200.34 766,621 +7.29(+3.78%)
Dec 22, 2022 189.88 193.73 188.61 193.05 635,850 +0.21(+0.11%)
Dec 21, 2022 193.05 196.10 190.29 192.84 755,919 +3.90(+2.06%)
Dec 20, 2022 186.08 189.20 185.01 188.94 757,524 +1.30(+0.69%)
Dec 19, 2022 187.27 190.69 186.07 187.64 1,443,806 +1.84(+0.99%)
Dec 16, 2022 189.91 191.28 185.10 185.80 1,469,267 -5.64(-2.95%)
Dec 15, 2022 192.08 193.52 185.59 191.44 1,676,544 -4.73(-2.41%)
Dec 14, 2022 196.41 199.99 194.07 196.17 713,542 -0.50(-0.25%)
Dec 13, 2022 203.91 203.99 194.68 196.67 1,037,356 +1.12(+0.57%)
Dec 12, 2022 195.43 196.03 191.63 195.55 941,204 +0.63(+0.32%)
Dec 09, 2022 195.49 198.10 193.91 194.92 747,863 -3.99(-2.01%)
Dec 08, 2022 198.00 200.01 197.61 198.91 824,322 +0.41(+0.21%)
Dec 07, 2022 198.00 204.75 197.60 198.50 850,052 -1.15(-0.58%)
Dec 06, 2022 204.13 207.34 198.68 199.65 1,004,807 -0.61(-0.30%)
Dec 05, 2022 196.74 202.82 195.61 200.26 1,313,460 +0.05(+0.02%)
Dec 02, 2022 191.77 202.75 191.02 200.21 1,176,421 +5.60(+2.88%)
Dec 01, 2022 193.76 199.53 193.76 194.61 848,955 -1.07(-0.55%)
Nov 30, 2022 192.20 195.81 190.76 195.68 1,383,928 +3.19(+1.66%)
Nov 29, 2022 194.98 196.15 189.25 192.49 1,272,144 -3.38(-1.73%)
Nov 28, 2022 194.53 199.97 194.53 195.87 1,501,072 -0.73(-0.37%)
Nov 25, 2022 196.25 199.21 195.01 196.60 686,231 +0.90(+0.46%)
Nov 23, 2022 188.25 196.10 185.23 195.70 2,500,737 +5.74(+3.02%)
Nov 22, 2022 178.50 192.32 177.19 189.96 5,383,571 +32.32(+20.50%)
Nov 21, 2022 156.45 160.97 154.22 157.64 1,892,565 -0.22(-0.14%)
Nov 18, 2022 161.33 169.79 156.56 157.86 3,088,073 +6.99(+4.63%)
Nov 17, 2022 148.12 151.12 144.70 150.87 1,826,068 +1.31(+0.88%)
Nov 16, 2022 151.68 152.88 145.13 149.56 1,654,698 -7.07(-4.51%)
Nov 15, 2022 158.38 163.15 154.94 156.63 1,703,812 +2.97(+1.93%)
Nov 14, 2022 149.21 157.25 146.52 153.66 1,911,173 +2.61(+1.73%)
Nov 11, 2022 147.91 153.38 145.80 151.05 1,302,529 +4.87(+3.33%)
Nov 10, 2022 140.00 147.75 139.99 146.18 1,216,702 +12.42(+9.29%)
Nov 09, 2022 132.06 137.13 132.06 133.76 1,640,671 +1.32(+1.00%)
Nov 08, 2022 136.05 136.71 127.93 132.44 1,299,570 -2.50(-1.85%)
Nov 07, 2022 138.74 139.29 134.72 134.94 1,299,209 -3.96(-2.85%)
Nov 04, 2022 140.61 142.73 136.75 138.90 1,357,674 +0.90(+0.65%)
Nov 03, 2022 130.43 138.73 129.92 138.00 1,151,102 +6.35(+4.82%)
Nov 02, 2022 138.56 131.49 131.65 1,421,703 -8.46(-6.04%)
Nov 01, 2022 145.46 147.82 137.48 140.11 1,104,625 -2.85(-1.99%)
Oct 31, 2022 139.94 144.01 139.52 142.96 1,120,013 +3.64(+2.61%)
Oct 28, 2022 140.54 142.44 135.71 139.32 1,524,986 -1.82(-1.29%)
Oct 27, 2022 138.96 145.82 138.62 141.14 1,390,613 +3.10(+2.25%)
Oct 26, 2022 140.29 145.70 137.14 138.04 1,707,476 -2.43(-1.73%)
Oct 25, 2022 127.37 142.22 126.97 140.47 2,811,392 +15.32(+12.24%)
Oct 24, 2022 118.82 125.17 117.04 125.15 1,465,103 +5.85(+4.90%)
Oct 21, 2022 116.10 120.94 114.96 119.30 1,980,579 +3.74(+3.24%)
Oct 20, 2022 116.50 119.62 114.82 115.56 1,316,537 +0.19(+0.16%)
Oct 19, 2022 117.97 119.80 113.30 115.37 881,709 -3.43(-2.89%)
Oct 18, 2022 118.99 121.46 117.74 118.80 1,671,365 +2.49(+2.14%)
Oct 17, 2022 113.93 117.35 113.79 116.31 1,415,405 +5.39(+4.86%)
Oct 14, 2022 116.17 117.98 110.52 110.92 1,280,948 -4.33(-3.76%)
Oct 13, 2022 111.36 117.50 109.72 115.25 1,259,398 +0.76(+0.66%)
Oct 12, 2022 115.98 117.41 114.20 114.49 767,348 -1.34(-1.16%)
Oct 11, 2022 115.15 118.56 114.52 115.83 1,432,650 +0.09(+0.08%)
Oct 10, 2022 118.91 119.48 114.36 115.74 1,001,572 -3.22(-2.71%)
Oct 07, 2022 119.80 120.50 117.47 118.96 1,265,999 -3.32(-2.72%)
Oct 06, 2022 122.89 124.95 121.53 122.28 1,426,571 -1.19(-0.96%)
Oct 05, 2022 120.78 125.72 120.10 123.47 1,588,349 +0.59(+0.48%)
Oct 04, 2022 119.12 123.26 118.43 122.88 1,347,376 +7.23(+6.25%)
Oct 03, 2022 113.14 115.83 108.15 115.65 1,550,194 +3.76(+3.36%)
Sep 30, 2022 110.02 115.94 106.47 111.89 1,857,210 +2.11(+1.92%)
Sep 29, 2022 114.78 116.36 109.14 109.78 1,542,690 -7.06(-6.04%)
Sep 28, 2022 115.19 118.40 113.94 116.84 1,784,484 +1.88(+1.64%)
Sep 27, 2022 116.26 119.49 114.31 114.96 983,284 +0.21(+0.18%)
Sep 26, 2022 120.67 123.70 114.22 114.75 1,252,419 -6.25(-5.17%)
Sep 23, 2022 120.99 124.09 118.03 121.00 1,079,298 -1.90(-1.55%)
Sep 22, 2022 127.23 128.15 122.82 122.90 1,658,395 -4.79(-3.75%)
Sep 21, 2022 134.14 136.73 127.32 127.69 783,324 -5.78(-4.33%)
Sep 20, 2022 137.38 137.99 130.37 133.47 766,169 -5.25(-3.78%)
Sep 19, 2022 139.82 143.06 136.94 138.72 874,996 -2.62(-1.85%)
Sep 16, 2022 137.30 142.40 135.71 141.34 1,073,928 +2.13(+1.53%)
Sep 15, 2022 138.53 144.14 137.55 139.21 801,574 +1.48(+1.07%)
Sep 14, 2022 141.24 141.24 135.51 137.73 1,290,524 -3.52(-2.49%)
Sep 13, 2022 147.95 148.85 140.43 141.25 871,881 -12.08(-7.88%)
Sep 12, 2022 150.99 157.24 150.99 153.33 1,414,369 +3.59(+2.40%)
Sep 09, 2022 150.56 152.47 148.43 149.74 992,621 +0.96(+0.65%)
Sep 08, 2022 146.64 150.26 144.16 148.78 799,649 +0.58(+0.39%)
Sep 07, 2022 139.59 148.79 138.72 148.20 1,240,454 +8.48(+6.07%)
Sep 06, 2022 144.49 145.29 139.44 139.72 799,533 -3.74(-2.61%)
Sep 02, 2022 145.77 146.33 141.39 143.46 723,581 -0.35(-0.24%)
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.