Skip to main content

Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 53.23 54.53 52.61 53.09 1,628,887 -0.41(-0.77%)
Aug 28, 2015 53.54 54.81 53.01 53.50 2,398,558 +0.15(+0.28%)
Aug 27, 2015 54.03 56.00 52.15 53.35 5,983,159 +5.55(+11.61%)
Aug 26, 2015 47.34 48.01 45.40 47.80 3,822,202 +1.26(+2.71%)
Aug 25, 2015 48.99 49.08 45.70 46.54 3,178,379 -1.40(-2.92%)
Aug 24, 2015 48.93 49.94 43.39 47.94 3,273,658 -2.72(-5.37%)
Aug 21, 2015 52.50 53.57 50.26 50.66 2,662,645 -2.99(-5.57%)
Aug 20, 2015 54.90 55.18 53.63 53.65 697,767 -1.41(-2.56%)
Aug 19, 2015 54.73 55.76 54.25 55.06 942,465 +0.32(+0.58%)
Aug 18, 2015 54.25 56.05 54.24 54.74 1,335,820 +0.82(+1.52%)
Aug 17, 2015 52.93 54.00 52.47 53.92 1,009,565 +0.97(+1.83%)
Aug 14, 2015 53.36 53.36 52.77 52.95 712,737 -0.42(-0.79%)
Aug 13, 2015 53.09 53.83 52.57 53.37 542,753 +0.40(+0.76%)
Aug 12, 2015 52.87 53.24 51.44 52.97 834,463 -0.29(-0.54%)
Aug 11, 2015 53.14 54.34 52.74 53.26 901,124 -0.17(-0.32%)
Aug 10, 2015 53.24 54.04 53.23 53.43 1,336,866 +0.57(+1.08%)
Aug 07, 2015 53.04 53.36 51.91 52.86 732,082 -0.43(-0.81%)
Aug 06, 2015 54.38 54.43 52.42 53.29 842,774 -1.15(-2.11%)
Aug 05, 2015 54.76 55.12 54.31 54.44 559,894 -0.02(-0.04%)
Aug 04, 2015 54.70 55.19 54.38 54.46 640,243 -0.35(-0.64%)
Aug 03, 2015 55.14 55.42 54.28 54.81 500,452 -0.23(-0.42%)
Jul 31, 2015 55.45 55.52 54.88 55.04 552,775 -0.09(-0.16%)
Jul 30, 2015 55.42 55.42 54.28 55.13 835,240 -0.37(-0.67%)
Jul 29, 2015 54.46 55.67 54.32 55.50 912,828 +1.11(+2.04%)
Jul 28, 2015 54.77 54.77 53.38 54.39 764,886 -0.04(-0.07%)
Jul 27, 2015 54.35 54.74 53.94 54.43 808,172 -0.06(-0.11%)
Jul 24, 2015 55.24 55.70 54.35 54.49 933,111 -0.60(-1.09%)
Jul 23, 2015 56.84 56.89 54.99 55.09 1,025,138 -1.66(-2.93%)
Jul 22, 2015 55.21 56.99 55.21 56.75 972,977 +1.55(+2.81%)
Jul 21, 2015 55.60 56.00 55.09 55.20 1,238,890 -0.55(-0.99%)
Jul 20, 2015 55.84 56.25 55.42 55.75 1,143,106 -0.06(-0.11%)
Jul 17, 2015 56.53 56.84 55.47 55.81 775,805 -0.54(-0.96%)
Jul 16, 2015 55.90 56.71 55.51 56.35 1,774,187 +0.89(+1.60%)
Jul 15, 2015 54.93 55.80 54.48 55.46 1,152,406 +0.57(+1.04%)
Jul 14, 2015 55.20 55.66 54.59 54.89 1,013,635 -0.36(-0.65%)
Jul 13, 2015 54.45 55.43 54.45 55.25 1,511,360 +1.30(+2.41%)
Jul 10, 2015 53.08 54.11 52.98 53.95 1,599,451 +1.15(+2.18%)
Jul 09, 2015 52.78 53.22 52.10 52.80 1,470,061 +0.74(+1.42%)
Jul 08, 2015 52.56 52.90 51.68 52.06 788,347 -0.77(-1.46%)
Jul 07, 2015 52.89 53.24 51.74 52.83 1,690,738 +0.06(+0.11%)
Jul 06, 2015 50.90 52.83 50.53 52.77 1,066,219 +1.42(+2.77%)
Jul 02, 2015 52.38 51.35 51.35 51.35 668,500 -0.80(-1.53%)
Jul 01, 2015 51.70 52.25 51.28 52.15 1,200,130 +0.95(+1.86%)
Jun 30, 2015 51.31 51.66 50.76 51.20 1,166,455 +0.31(+0.61%)
Jun 29, 2015 52.68 53.23 50.85 50.89 1,551,147 -2.01(-3.80%)
Jun 26, 2015 52.74 53.25 52.65 52.90 5,309,701 +0.04(+0.08%)
Jun 25, 2015 53.43 53.58 52.75 52.86 2,703,120 +0.90(+1.73%)
Jun 24, 2015 51.92 52.48 51.66 51.96 1,342,900 -0.02(-0.04%)
Jun 23, 2015 51.84 52.17 51.53 51.98 1,163,209 +0.17(+0.33%)
Jun 22, 2015 51.84 52.49 51.73 51.81 1,623,788 +0.24(+0.47%)
Jun 19, 2015 51.30 51.94 50.87 51.57 1,652,807 +0.33(+0.64%)
Jun 18, 2015 50.69 51.48 50.69 51.24 1,502,651 +0.42(+0.83%)
Jun 17, 2015 50.14 51.04 49.90 50.82 1,872,137 +0.98(+1.97%)
Jun 16, 2015 49.52 50.00 49.26 49.84 1,336,512 +0.14(+0.28%)
Jun 15, 2015 48.42 49.84 48.15 49.70 2,250,163 +1.12(+2.31%)
Jun 12, 2015 48.95 49.29 48.45 48.58 1,823,085 -0.38(-0.78%)
Jun 11, 2015 48.88 49.34 48.50 48.96 2,443,310 -0.02(-0.04%)
Jun 10, 2015 49.37 49.79 48.74 48.98 3,536,552 -0.37(-0.75%)
Jun 09, 2015 50.84 51.11 47.66 49.35 11,537,512 -4.54(-8.42%)
Jun 08, 2015 54.93 55.00 53.61 53.89 2,726,724 -1.18(-2.14%)
Jun 05, 2015 54.53 55.07 53.98 55.07 1,578,243 +0.63(+1.16%)
Jun 04, 2015 54.42 54.82 54.16 54.44 1,455,866 -0.25(-0.46%)
Jun 03, 2015 54.30 54.87 54.14 54.69 1,570,804 +0.59(+1.09%)
Jun 02, 2015 53.21 54.20 52.52 54.10 1,559,406 +0.82(+1.54%)
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.