Skip to main content

Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 106.88 108.50 106.07 106.37 1,441,893 +0.73(+0.69%)
Nov 29, 2017 105.08 107.90 105.07 105.64 1,173,059 +0.82(+0.78%)
Nov 28, 2017 101.40 105.05 101.40 104.82 991,600 +2.43(+2.37%)
Nov 27, 2017 102.32 104.56 101.43 102.39 1,270,685 +0.76(+0.75%)
Nov 24, 2017 102.89 103.58 101.54 101.63 494,719 -0.58(-0.57%)
Nov 22, 2017 105.58 105.58 101.39 102.21 1,014,433 -2.73(-2.60%)
Nov 21, 2017 104.50 105.93 102.81 104.94 2,245,842 -1.61(-1.51%)
Nov 20, 2017 105.08 106.89 104.55 106.55 2,104,058 +1.82(+1.74%)
Nov 17, 2017 101.86 104.84 101.55 104.73 1,522,733 +4.58(+4.57%)
Nov 16, 2017 98.95 100.65 98.50 100.15 914,076 +1.65(+1.68%)
Nov 15, 2017 96.85 98.69 96.24 98.50 869,910 +1.15(+1.18%)
Nov 14, 2017 97.05 98.18 96.39 97.35 1,111,038 -0.90(-0.92%)
Nov 13, 2017 98.29 99.77 97.58 98.25 838,258 -0.05(-0.05%)
Nov 10, 2017 99.08 100.07 97.88 98.30 893,037 -0.43(-0.44%)
Nov 09, 2017 96.78 100.30 96.04 98.73 942,487 +1.22(+1.25%)
Nov 08, 2017 97.29 98.42 96.70 97.51 696,672 +0.23(+0.24%)
Nov 07, 2017 98.57 99.25 96.37 97.28 791,675 -1.33(-1.35%)
Nov 06, 2017 98.13 101.63 98.02 98.61 1,655,192 +0.84(+0.86%)
Nov 03, 2017 97.59 97.96 96.69 97.77 1,216,701 -0.35(-0.36%)
Nov 02, 2017 95.53 98.38 95.50 98.12 1,273,107 +2.77(+2.91%)
Nov 01, 2017 94.86 96.48 94.15 95.35 1,298,826 +1.46(+1.56%)
Oct 31, 2017 93.38 96.70 93.00 93.89 1,975,593 +4.89(+5.49%)
Oct 30, 2017 90.50 90.50 88.64 89.00 1,012,834 -1.87(-2.06%)
Oct 27, 2017 89.67 91.35 88.77 90.87 872,299 +0.42(+0.46%)
Oct 26, 2017 88.89 91.72 88.89 90.45 772,840 +1.47(+1.65%)
Oct 25, 2017 88.83 89.55 87.73 88.98 593,709 -0.14(-0.16%)
Oct 24, 2017 89.92 90.22 88.86 89.12 806,537 -0.97(-1.08%)
Oct 23, 2017 88.49 91.73 88.49 90.09 1,016,732 +1.55(+1.75%)
Oct 20, 2017 88.80 89.56 88.17 88.54 1,296,103 -0.49(-0.55%)
Oct 19, 2017 89.10 89.32 88.58 89.03 786,456 -0.29(-0.32%)
Oct 18, 2017 88.99 89.69 88.52 89.32 509,886 +0.52(+0.59%)
Oct 17, 2017 88.45 89.36 87.60 88.80 673,532 +0.37(+0.42%)
Oct 16, 2017 88.71 89.22 87.20 88.43 1,016,499 -0.67(-0.75%)
Oct 13, 2017 90.12 90.39 88.35 89.10 998,307 -1.23(-1.36%)
Oct 12, 2017 92.68 92.68 89.67 90.33 962,109 -2.24(-2.42%)
Oct 11, 2017 92.41 92.86 91.43 92.57 615,910 +0.18(+0.19%)
Oct 10, 2017 92.05 92.82 91.30 92.39 583,199 +0.43(+0.47%)
Oct 09, 2017 93.67 93.67 91.22 91.96 767,505 -1.19(-1.28%)
Oct 06, 2017 93.82 94.54 92.82 93.15 1,155,087 -1.23(-1.30%)
Oct 05, 2017 94.40 94.47 93.09 94.38 865,779 -0.18(-0.19%)
Oct 04, 2017 95.17 95.52 94.44 94.56 766,384 -0.55(-0.58%)
Oct 03, 2017 94.77 95.29 94.01 95.11 584,943 +0.43(+0.45%)
Oct 02, 2017 95.54 95.54 93.59 94.68 799,331 -0.78(-0.82%)
Sep 29, 2017 95.61 96.63 94.98 95.46 1,638,465 +0.46(+0.48%)
Sep 28, 2017 93.79 95.71 93.79 95.00 760,505 +0.73(+0.77%)
Sep 27, 2017 91.92 94.67 91.92 94.27 822,185 +2.56(+2.79%)
Sep 26, 2017 91.90 92.16 90.69 91.71 477,636 -0.08(-0.09%)
Sep 25, 2017 89.77 92.19 89.69 91.79 953,963 +2.01(+2.24%)
Sep 22, 2017 89.38 89.96 88.95 89.78 734,887 +0.11(+0.12%)
Sep 21, 2017 89.42 89.94 89.00 89.67 415,243 +0.25(+0.28%)
Sep 20, 2017 89.10 89.70 88.85 89.42 1,146,046 +0.04(+0.04%)
Sep 19, 2017 89.48 90.03 88.93 89.38 560,291 +0.06(+0.07%)
Sep 18, 2017 90.44 90.59 88.93 89.32 1,347,376 -0.81(-0.90%)
Sep 15, 2017 91.19 91.81 89.79 90.13 1,097,414 -0.74(-0.81%)
Sep 14, 2017 91.44 92.67 90.27 90.87 697,329 +0.06(+0.07%)
Sep 13, 2017 89.40 92.08 89.40 90.81 1,454,866 +1.33(+1.49%)
Sep 12, 2017 88.05 89.64 87.91 89.48 822,051 +1.77(+2.02%)
Sep 11, 2017 88.03 88.37 87.38 87.71 1,056,565 -0.30(-0.34%)
Sep 08, 2017 88.39 88.99 87.54 88.01 980,510 -0.49(-0.55%)
Sep 07, 2017 88.25 89.31 87.80 88.50 1,002,734 +0.45(+0.51%)
Sep 06, 2017 88.20 88.63 87.59 88.05 643,828 +0.14(+0.16%)
Sep 05, 2017 87.44 88.94 87.27 87.91 834,802 +0.13(+0.15%)
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.