Skip to main content

Burlington Stores Inc (NY: BURL )

170.17 +2.06 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 158.76 173.30 158.76 168.11 1,632,774 +8.11(+5.07%)
Aug 15, 2022 162.01 163.46 158.19 160.00 664,551 -3.75(-2.29%)
Aug 12, 2022 166.54 166.92 162.55 163.75 711,648 -0.35(-0.21%)
Aug 11, 2022 160.06 164.12 158.24 164.10 1,217,885 +7.11(+4.53%)
Aug 10, 2022 157.21 160.24 156.78 156.99 664,945 +2.99(+1.94%)
Aug 09, 2022 160.68 160.68 153.49 154.00 1,032,965 -7.78(-4.81%)
Aug 08, 2022 156.21 164.34 156.21 161.78 1,026,721 +6.86(+4.43%)
Aug 05, 2022 154.45 157.60 153.00 154.92 634,523 -2.98(-1.89%)
Aug 04, 2022 155.76 158.09 153.60 157.90 832,721 +2.67(+1.72%)
Aug 03, 2022 149.78 155.87 149.36 155.23 748,282 +7.18(+4.85%)
Aug 02, 2022 150.06 150.06 147.08 148.05 836,700 -2.12(-1.41%)
Aug 01, 2022 140.56 151.45 139.18 150.17 878,082 +9.04(+6.41%)
Jul 29, 2022 144.34 145.16 137.55 141.13 1,300,527 -2.99(-2.07%)
Jul 28, 2022 145.02 147.36 140.81 144.12 1,049,400 -0.25(-0.17%)
Jul 27, 2022 142.86 145.04 138.49 144.37 834,944 +4.43(+3.17%)
Jul 26, 2022 144.05 146.64 139.39 139.94 2,531,345 -11.84(-7.80%)
Jul 25, 2022 155.90 155.90 149.32 151.78 1,115,020 -4.61(-2.95%)
Jul 22, 2022 155.77 160.22 154.81 156.39 809,102 +0.91(+0.59%)
Jul 21, 2022 151.66 156.28 150.54 155.48 883,763 +3.48(+2.29%)
Jul 20, 2022 147.36 152.25 146.75 152.00 973,693 +4.51(+3.06%)
Jul 19, 2022 145.34 148.20 143.39 147.49 937,934 +5.09(+3.57%)
Jul 18, 2022 142.23 145.86 140.45 142.40 1,701,324 +2.29(+1.63%)
Jul 15, 2022 140.47 141.98 137.86 140.11 1,298,747 +1.04(+0.75%)
Jul 14, 2022 141.89 143.27 138.02 139.07 1,609,488 -5.68(-3.92%)
Jul 13, 2022 144.23 147.45 141.52 144.75 791,078 -1.90(-1.30%)
Jul 12, 2022 146.77 150.63 145.69 146.65 655,212 -0.32(-0.22%)
Jul 11, 2022 150.94 151.55 146.38 146.97 606,623 -5.23(-3.44%)
Jul 08, 2022 152.51 153.64 150.35 152.20 618,373 -1.87(-1.21%)
Jul 07, 2022 148.04 154.68 147.00 154.07 709,014 +6.78(+4.60%)
Jul 06, 2022 148.65 152.29 144.80 147.29 710,194 +0.08(+0.05%)
Jul 05, 2022 136.23 147.85 134.66 147.21 1,281,600 +9.21(+6.67%)
Jul 01, 2022 135.00 138.16 133.28 138.00 745,249 +1.77(+1.30%)
Jun 30, 2022 140.00 141.15 135.68 136.23 1,302,898 -6.77(-4.73%)
Jun 29, 2022 146.63 147.99 141.09 143.00 1,144,670 -5.03(-3.40%)
Jun 28, 2022 157.40 160.78 147.87 148.03 685,047 -8.71(-5.56%)
Jun 27, 2022 161.25 161.75 155.61 156.74 632,997 -3.24(-2.03%)
Jun 24, 2022 152.05 161.74 151.00 159.98 994,540 +10.18(+6.80%)
Jun 23, 2022 149.64 151.50 143.35 149.80 1,465,483 +0.52(+0.35%)
Jun 22, 2022 149.91 154.86 148.49 149.28 1,460,778 -5.66(-3.65%)
Jun 21, 2022 157.92 160.96 153.63 154.94 596,863 -0.39(-0.25%)
Jun 17, 2022 150.07 157.03 149.00 155.33 1,556,746 +4.20(+2.78%)
Jun 16, 2022 156.92 157.04 149.97 151.13 1,170,687 -10.09(-6.26%)
Jun 15, 2022 159.16 163.64 159.01 161.22 556,748 +2.79(+1.76%)
Jun 14, 2022 162.18 164.85 158.17 158.43 696,144 -2.66(-1.65%)
Jun 13, 2022 163.23 166.54 160.20 161.09 766,054 -7.14(-4.24%)
Jun 10, 2022 171.90 173.20 166.87 168.23 704,277 -5.68(-3.27%)
Jun 09, 2022 174.72 177.24 173.37 173.91 570,775 -2.31(-1.31%)
Jun 08, 2022 175.36 179.34 173.45 176.22 771,099 -0.16(-0.09%)
Jun 07, 2022 170.05 176.79 169.32 176.38 879,777 +1.49(+0.85%)
Jun 06, 2022 171.88 175.26 168.81 174.89 804,274 +4.02(+2.35%)
Jun 03, 2022 172.22 175.51 169.65 170.87 790,947 -3.28(-1.88%)
Jun 02, 2022 165.51 176.12 165.26 174.15 939,598 +9.20(+5.58%)
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.