Burlington Stores Inc (NY: BURL )

224.48 USD -4.84 (-2.11%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 233.87 237.10 223.55 224.48 649,031 -4.84(-2.11%)
Jan 26, 2022 233.46 239.00 227.72 229.32 1,002,187 -2.35(-1.01%)
Jan 25, 2022 226.39 236.65 225.09 231.67 1,558,876 +2.07(+0.90%)
Jan 24, 2022 206.70 230.08 206.70 229.60 1,492,617 +15.75(+7.36%)
Jan 21, 2022 214.50 216.96 208.13 213.85 1,097,297 -1.98(-0.92%)
Jan 20, 2022 219.54 225.12 215.01 215.83 1,455,460 -8.17(-3.65%)
Jan 19, 2022 223.00 229.60 220.38 224.00 1,234,008 +4.92(+2.25%)
Jan 18, 2022 224.60 226.43 217.64 219.08 1,201,236 -10.91(-4.74%)
Jan 14, 2022 229.99 0 -9.18(-3.84%)
Jan 13, 2022 245.92 249.25 238.33 239.17 644,217 -6.15(-2.51%)
Jan 12, 2022 247.60 252.00 242.15 245.32 694,307 -2.35(-0.95%)
Jan 11, 2022 246.61 251.02 242.24 247.67 760,704 +0.67(+0.27%)
Jan 10, 2022 250.69 252.62 233.66 247.00 2,649,178 -6.48(-2.56%)
Jan 07, 2022 265.62 266.35 251.38 253.48 1,373,888 -15.31(-5.70%)
Jan 06, 2022 271.41 276.35 267.38 268.79 481,614 -5.53(-2.02%)
Jan 05, 2022 283.56 286.30 274.18 274.32 607,833 -10.53(-3.70%)
Jan 04, 2022 289.00 291.26 284.08 284.85 528,742 -4.15(-1.44%)
Jan 03, 2022 289.41 292.96 288.00 289.00 584,577 -2.51(-0.86%)
Dec 31, 2021 294.12 294.12 290.46 291.51 251,042 -1.72(-0.59%)
Dec 30, 2021 290.77 295.30 290.56 293.23 333,280 +1.17(+0.40%)
Dec 29, 2021 289.87 293.07 288.30 292.06 233,899 +2.22(+0.77%)
Dec 28, 2021 287.73 291.92 287.73 289.84 495,960 +0.60(+0.21%)
Dec 27, 2021 287.20 289.46 285.40 289.24 412,152 +2.05(+0.71%)
Dec 23, 2021 286.80 289.15 283.60 287.19 485,156 +0.99(+0.35%)
Dec 22, 2021 281.33 286.20 280.02 286.20 788,028 +3.71(+1.31%)
Dec 21, 2021 274.12 282.55 273.66 282.49 609,666 +10.67(+3.93%)
Dec 20, 2021 272.15 272.56 267.00 271.82 659,935 -5.42(-1.95%)
Dec 17, 2021 267.08 278.06 263.11 277.24 922,116 +5.86(+2.16%)
Dec 16, 2021 285.18 286.20 270.68 271.38 720,138 -7.54(-2.70%)
Dec 15, 2021 278.12 281.36 273.60 278.92 647,198 -1.16(-0.41%)
Dec 14, 2021 277.01 285.83 276.11 280.08 650,730 +1.91(+0.69%)
Dec 13, 2021 287.47 291.10 277.48 278.17 570,206 -11.03(-3.81%)
Dec 10, 2021 289.63 290.21 284.54 289.20 380,051 +1.56(+0.54%)
Dec 09, 2021 287.49 289.61 284.89 287.64 527,414 -2.21(-0.76%)
Dec 08, 2021 294.68 295.18 288.42 289.85 438,107 -3.47(-1.18%)
Dec 07, 2021 292.00 296.36 289.27 293.32 604,848 +5.17(+1.79%)
Dec 06, 2021 293.54 294.65 286.73 288.15 632,053 -0.41(-0.14%)
Dec 03, 2021 291.78 292.67 285.17 288.56 817,660 -4.44(-1.52%)
Dec 02, 2021 281.85 296.27 281.36 293.00 1,025,007 +12.34(+4.40%)
Dec 01, 2021 295.92 304.17 280.40 280.66 1,202,598 -12.47(-4.25%)
Nov 30, 2021 290.82 293.82 287.56 293.13 1,160,999 -0.24(-0.08%)
Nov 29, 2021 297.00 297.00 285.59 293.37 1,154,695 +9.52(+3.35%)
Nov 26, 2021 281.72 286.58 275.42 283.85 917,376 -6.24(-2.15%)
Nov 24, 2021 281.95 293.30 274.42 290.09 1,572,214 +4.54(+1.59%)
Nov 23, 2021 271.99 292.30 268.82 285.55 2,313,457 +22.55(+8.57%)
Nov 22, 2021 268.56 269.54 259.78 263.00 712,705 -1.97(-0.74%)
Nov 19, 2021 271.51 272.96 262.30 264.97 831,543 -9.95(-3.62%)
Nov 18, 2021 279.02 275.55 274.29 274.92 660,262 -0.86(-0.31%)
Nov 17, 2021 281.90 288.56 272.02 275.78 1,170,274 +1.43(+0.52%)
Nov 16, 2021 273.10 275.29 270.51 274.35 666,420 +3.69(+1.36%)
Nov 15, 2021 272.21 275.36 269.83 270.66 860,790 +1.14(+0.42%)
Nov 12, 2021 271.76 272.12 265.66 269.52 1,039,596 -0.30(-0.11%)
Nov 11, 2021 283.17 286.82 269.80 269.82 1,376,709 -22.81(-7.79%)
Nov 10, 2021 297.62 291.54 292.63 399,435 -6.62(-2.21%)
Nov 09, 2021 293.42 299.31 293.42 299.25 311,327 +5.82(+1.98%)
Nov 08, 2021 297.90 299.41 291.80 293.43 375,854 -4.45(-1.49%)
Nov 05, 2021 298.01 301.53 294.97 297.88 418,911 +4.04(+1.37%)
Nov 04, 2021 290.08 294.82 288.44 293.84 397,032 +3.00(+1.03%)
Nov 03, 2021 287.78 293.00 286.00 290.84 449,530 +3.78(+1.32%)
Nov 02, 2021 286.79 288.73 284.46 287.06 466,910 -0.29(-0.10%)
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.