Skip to main content

Burlington Stores Inc (NY: BURL )

230.83 +0.21 (+0.09%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 218.01 219.88 216.59 217.47 686,100 -0.81(-0.37%)
Jan 30, 2020 222.08 223.13 217.73 218.28 940,114 -5.56(-2.48%)
Jan 29, 2020 223.15 224.88 220.78 223.84 569,679 +1.89(+0.85%)
Jan 28, 2020 220.80 222.98 219.25 221.95 579,261 -0.31(-0.14%)
Jan 27, 2020 217.64 222.72 216.79 222.26 630,980 +1.52(+0.69%)
Jan 24, 2020 225.23 225.95 220.42 220.74 456,700 -4.42(-1.96%)
Jan 23, 2020 226.55 227.54 224.57 225.16 508,221 -2.02(-0.89%)
Jan 22, 2020 226.94 229.81 226.83 227.18 432,696 +0.32(+0.14%)
Jan 21, 2020 226.50 228.96 225.57 226.86 470,093 -0.11(-0.05%)
Jan 17, 2020 225.90 228.66 224.38 226.97 911,200 +1.99(+0.88%)
Jan 16, 2020 225.29 225.88 223.68 224.98 1,208,645 +0.87(+0.39%)
Jan 15, 2020 229.62 231.12 224.06 224.11 852,033 -5.68(-2.47%)
Jan 14, 2020 231.12 232.26 229.51 229.79 491,736 -1.53(-0.66%)
Jan 13, 2020 230.89 232.82 229.81 231.32 422,333 -0.01(-0.00%)
Jan 10, 2020 233.15 233.45 230.19 231.33 661,200 -1.67(-0.72%)
Jan 09, 2020 233.04 235.46 232.29 233.00 561,030 -0.13(-0.06%)
Jan 08, 2020 234.07 236.02 232.63 233.13 544,253 -0.91(-0.39%)
Jan 07, 2020 231.81 234.93 231.02 234.04 492,708 +2.18(+0.94%)
Jan 06, 2020 226.72 233.18 226.72 231.86 807,795 +3.13(+1.37%)
Jan 03, 2020 227.44 229.41 227.08 228.73 330,300 -0.45(-0.20%)
Jan 02, 2020 228.78 229.68 227.02 229.18 558,225 +1.15(+0.50%)
Dec 31, 2019 229.00 230.70 227.30 228.03 458,400 -1.55(-0.68%)
Dec 30, 2019 226.02 229.98 224.69 229.58 720,652 +3.39(+1.50%)
Dec 27, 2019 226.00 226.85 224.94 226.19 302,800 +0.26(+0.12%)
Dec 26, 2019 227.76 228.49 224.59 225.93 233,513 -1.83(-0.80%)
Dec 24, 2019 225.00 228.00 224.69 227.76 234,700 +3.48(+1.55%)
Dec 23, 2019 228.00 228.00 223.84 224.28 351,648 -3.06(-1.35%)
Dec 20, 2019 227.94 228.02 225.09 227.34 843,300 -0.15(-0.07%)
Dec 19, 2019 227.04 228.22 226.22 227.49 676,736 +0.16(+0.07%)
Dec 18, 2019 225.37 228.63 225.00 227.33 779,939 +2.04(+0.91%)
Dec 17, 2019 224.80 225.92 222.70 225.29 758,917 +0.84(+0.37%)
Dec 16, 2019 226.48 227.86 223.95 224.45 860,185 -1.45(-0.64%)
Dec 13, 2019 225.37 226.79 222.86 225.90 603,300 +0.33(+0.15%)
Dec 12, 2019 222.87 226.31 221.17 225.57 728,839 +3.14(+1.41%)
Dec 11, 2019 223.14 223.42 221.68 222.43 662,527 -2.04(-0.91%)
Dec 10, 2019 223.58 224.89 222.98 224.47 668,966 +0.82(+0.37%)
Dec 09, 2019 223.37 224.39 222.80 223.65 649,075 +0.65(+0.29%)
Dec 06, 2019 224.01 224.85 221.69 223.00 952,700 +0.29(+0.13%)
Dec 05, 2019 223.32 224.23 221.36 222.71 1,036,316 +0.04(+0.02%)
Dec 04, 2019 223.20 226.33 222.64 222.67 1,208,969 -0.40(-0.18%)
Dec 03, 2019 223.54 225.18 222.29 223.07 1,527,353 -2.48(-1.10%)
Dec 02, 2019 226.08 228.37 225.00 225.55 1,325,131 +0.55(+0.24%)
Nov 29, 2019 226.28 227.77 224.50 225.00 598,600 -1.30(-0.57%)
Nov 27, 2019 227.87 229.96 223.50 226.30 1,718,200 +0.33(+0.15%)
Nov 26, 2019 207.44 229.39 207.07 225.97 4,044,775 +17.71(+8.50%)
Nov 25, 2019 207.25 210.00 206.94 208.26 2,187,672 +2.25(+1.09%)
Nov 22, 2019 206.81 206.81 203.03 206.01 1,556,300 +0.01(+0.00%)
Nov 21, 2019 201.89 206.54 199.90 206.00 903,542 +4.61(+2.29%)
Nov 20, 2019 204.97 205.95 199.07 201.39 1,331,448 -3.65(-1.78%)
Nov 19, 2019 206.86 208.99 203.41 205.04 767,291 -3.13(-1.50%)
Nov 18, 2019 207.60 209.60 206.72 208.17 836,717 +0.92(+0.44%)
Nov 15, 2019 204.58 207.81 202.62 207.25 753,300 +4.25(+2.09%)
Nov 14, 2019 199.97 203.55 198.76 203.00 691,666 +3.49(+1.75%)
Nov 13, 2019 200.46 201.06 198.06 199.51 1,126,529 -1.02(-0.51%)
Nov 12, 2019 200.14 203.00 199.68 200.53 1,007,496 +0.39(+0.19%)
Nov 11, 2019 203.41 203.41 199.66 200.14 663,179 -2.61(-1.29%)
Nov 08, 2019 205.00 205.50 202.15 202.75 751,600 -1.81(-0.88%)
Nov 07, 2019 203.98 207.61 202.81 204.56 1,300,729 +1.60(+0.79%)
Nov 06, 2019 199.15 203.12 197.14 202.96 702,857 +4.43(+2.23%)
Nov 05, 2019 198.12 201.24 197.63 198.53 710,569 +0.79(+0.40%)
Nov 04, 2019 192.96 197.97 191.37 197.74 669,436 +5.85(+3.05%)
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.