Skip to main content

Burlington Stores Inc (NY: BURL )

123.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 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%)
Aug 01, 2014 32.77 32.77 31.93 32.55 271,700 -0.18(-0.55%)
Jul 31, 2014 33.14 33.18 32.46 32.73 346,811 -0.52(-1.56%)
Jul 30, 2014 32.84 33.42 32.71 33.25 486,266 +0.47(+1.43%)
Jul 29, 2014 32.53 33.00 32.04 32.78 278,882 +0.18(+0.55%)
Jul 28, 2014 33.18 33.20 32.54 32.60 322,866 -0.44(-1.33%)
Jul 25, 2014 32.54 33.14 32.28 33.04 1,089,101 +0.89(+2.77%)
Jul 24, 2014 31.68 32.24 31.54 32.15 346,621 +0.64(+2.03%)
Jul 23, 2014 31.96 32.03 31.31 31.51 359,722 -0.55(-1.72%)
Jul 22, 2014 31.84 32.45 31.78 32.06 574,537 +0.25(+0.79%)
Jul 21, 2014 31.24 32.00 31.13 31.81 380,869 +0.57(+1.82%)
Jul 18, 2014 30.12 31.66 30.12 31.24 618,374 -0.10(-0.32%)
Jul 17, 2014 32.07 33.59 31.00 31.34 1,435,902 +2.39(+8.26%)
Jul 16, 2014 29.16 29.42 28.66 28.95 512,858 -0.04(-0.14%)
Jul 15, 2014 29.92 29.98 28.94 28.99 995,132 -0.81(-2.72%)
Jul 14, 2014 30.34 30.49 28.95 29.80 1,462,097 -0.25(-0.83%)
Jul 11, 2014 30.20 30.23 29.97 30.05 595,208 -0.05(-0.17%)
Jul 10, 2014 29.72 30.35 29.62 30.10 680,405 -0.04(-0.13%)
Jul 09, 2014 30.13 30.30 29.45 30.14 837,113 +0.04(+0.13%)
Jul 08, 2014 30.74 30.77 29.71 30.10 569,572 -0.59(-1.92%)
Jul 07, 2014 31.49 31.55 30.48 30.69 337,956 -0.78(-2.48%)
Jul 03, 2014 31.35 31.47 31.47 31.47 214,300 +0.27(+0.87%)
Jul 02, 2014 31.64 31.89 31.09 31.20 247,935 -0.35(-1.11%)
Jul 01, 2014 31.93 32.59 31.52 31.55 401,796 -0.31(-0.97%)
Jun 30, 2014 31.10 31.88 30.89 31.86 257,044 +0.83(+2.67%)
Jun 27, 2014 30.32 31.52 30.32 31.03 1,646,479 +0.02(+0.06%)
Jun 26, 2014 31.81 32.00 30.86 31.01 677,183 -0.88(-2.76%)
Jun 25, 2014 31.25 32.01 31.02 31.89 604,415 +0.74(+2.38%)
Jun 24, 2014 31.41 31.98 31.01 31.15 367,945 -0.38(-1.21%)
Jun 23, 2014 32.57 33.12 31.09 31.53 894,213 -0.07(-0.22%)
Jun 20, 2014 31.37 31.74 30.98 31.60 1,694,657 +0.35(+1.12%)
Jun 19, 2014 31.31 31.31 30.69 31.25 689,577 -0.13(-0.41%)
Jun 18, 2014 30.92 31.52 30.61 31.38 910,364 +0.42(+1.36%)
Jun 17, 2014 30.67 31.19 30.36 30.96 418,328 +0.45(+1.47%)
Jun 16, 2014 29.78 30.64 29.76 30.51 605,555 +0.82(+2.76%)
Jun 13, 2014 29.64 29.86 29.00 29.69 705,199 +0.08(+0.27%)
Jun 12, 2014 29.87 29.94 29.31 29.61 485,310 -0.28(-0.94%)
Jun 11, 2014 29.72 29.99 29.27 29.89 429,475 +0.22(+0.74%)
Jun 10, 2014 29.45 29.92 29.22 29.67 1,108,919 +1.09(+3.81%)
Jun 06, 2014 28.43 28.84 28.35 28.58 434,075 +0.14(+0.49%)
Jun 05, 2014 28.06 28.65 27.90 28.44 412,917 +0.43(+1.54%)
Jun 04, 2014 27.69 28.05 27.27 28.01 465,018 +0.26(+0.94%)
Jun 03, 2014 28.06 28.32 27.25 27.75 363,287 -0.27(-0.96%)
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.