Skip to main content

Burlington Stores Inc (NY: BURL )

180.92 -3.84 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 184.59 185.24 180.57 180.92 1,267,995 -3.84(-2.08%)
Apr 15, 2024 192.35 192.63 183.81 184.76 1,427,602 -5.35(-2.81%)
Apr 12, 2024 195.07 196.12 189.06 190.11 1,313,977 -7.95(-4.01%)
Apr 11, 2024 194.74 199.19 194.14 198.06 770,733 +3.36(+1.73%)
Apr 10, 2024 195.83 197.58 192.65 194.70 1,015,866 -4.75(-2.38%)
Apr 09, 2024 199.99 200.78 198.98 199.45 1,328,405 +0.15(+0.08%)
Apr 08, 2024 200.41 202.38 198.43 199.30 1,037,014 -0.61(-0.31%)
Apr 05, 2024 202.20 203.10 199.83 199.91 1,082,984 -2.53(-1.25%)
Apr 04, 2024 213.98 214.25 202.15 202.44 2,213,404 -9.51(-4.49%)
Apr 03, 2024 220.75 221.29 211.53 211.95 1,150,119 -9.80(-4.42%)
Apr 02, 2024 225.00 225.72 219.85 221.75 1,091,791 -6.98(-3.05%)
Apr 01, 2024 231.56 232.34 227.73 228.73 1,086,373 -3.46(-1.49%)
Mar 28, 2024 230.65 232.69 230.28 232.19 782,423 +1.57(+0.68%)
Mar 27, 2024 227.00 230.68 226.24 230.62 676,151 +5.82(+2.59%)
Mar 26, 2024 227.82 229.11 224.52 224.80 707,814 -2.81(-1.23%)
Mar 25, 2024 226.29 231.57 226.29 227.61 766,694 +0.94(+0.41%)
Mar 22, 2024 226.20 227.12 224.78 226.67 612,642 -0.65(-0.29%)
Mar 21, 2024 228.25 230.07 225.86 227.32 799,929 -0.93(-0.41%)
Mar 20, 2024 223.38 228.38 222.71 228.25 1,171,649 +3.68(+1.64%)
Mar 19, 2024 218.70 225.04 218.70 224.57 739,088 +4.96(+2.26%)
Mar 18, 2024 218.87 222.25 216.15 219.61 1,070,755 +1.58(+0.72%)
Mar 15, 2024 217.72 220.33 217.25 218.03 1,017,019 -0.43(-0.20%)
Mar 14, 2024 221.00 222.25 216.64 218.46 895,338 -2.63(-1.19%)
Mar 13, 2024 217.98 221.82 217.28 221.09 567,413 +1.57(+0.72%)
Mar 12, 2024 215.02 220.54 215.02 219.52 733,406 +4.98(+2.32%)
Mar 11, 2024 216.63 218.98 213.32 214.54 825,577 -1.71(-0.79%)
Mar 08, 2024 223.60 223.60 213.20 216.25 1,129,483 -5.01(-2.26%)
Mar 07, 2024 221.98 227.50 216.10 221.26 2,747,008 +15.40(+7.48%)
Mar 06, 2024 212.94 213.68 204.01 205.86 1,951,109 -6.25(-2.95%)
Mar 05, 2024 207.26 212.36 207.01 212.11 919,782 +3.70(+1.78%)
Mar 04, 2024 205.79 208.85 203.72 208.41 891,475 +2.65(+1.29%)
Mar 01, 2024 205.37 208.95 205.00 205.76 682,348 +0.66(+0.32%)
Feb 29, 2024 205.59 206.99 203.02 205.10 749,948 -0.30(-0.15%)
Feb 28, 2024 205.99 206.78 204.00 205.40 748,229 -1.35(-0.65%)
Feb 27, 2024 206.42 209.98 204.28 206.75 768,895 +0.59(+0.29%)
Feb 26, 2024 202.73 206.78 201.97 206.16 1,129,883 +6.76(+3.39%)
Feb 23, 2024 201.65 203.44 199.23 199.40 582,745 -2.85(-1.41%)
Feb 22, 2024 195.00 202.30 194.81 202.25 833,204 +8.44(+4.35%)
Feb 21, 2024 193.76 196.60 192.78 193.81 662,156 +0.08(+0.04%)
Feb 20, 2024 194.37 196.85 193.10 193.73 653,646 -1.44(-0.74%)
Feb 16, 2024 196.09 198.61 195.09 195.17 523,296 -2.04(-1.03%)
Feb 15, 2024 196.76 197.76 195.45 197.21 462,413 +2.00(+1.02%)
Feb 14, 2024 197.13 198.31 192.16 195.21 725,047 +1.16(+0.60%)
Feb 13, 2024 192.16 195.44 189.40 194.05 676,570 -3.77(-1.91%)
Feb 12, 2024 198.36 200.00 196.38 197.82 480,535 +0.15(+0.08%)
Feb 09, 2024 198.98 201.11 196.38 197.67 725,186 -2.28(-1.14%)
Feb 08, 2024 196.05 200.39 195.85 199.95 979,557 +5.81(+2.99%)
Feb 07, 2024 194.53 197.18 193.34 194.14 704,497 +0.02(+0.01%)
Feb 06, 2024 193.25 195.41 192.26 194.12 555,065 +0.51(+0.26%)
Feb 05, 2024 193.52 194.85 191.03 193.61 920,622 -3.12(-1.59%)
Feb 02, 2024 195.37 198.19 192.43 196.73 627,548 -0.59(-0.30%)
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.