Skip to main content

Burlington Stores Inc (NY: BURL )

200.21 +5.60 (+2.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 207.72 209.36 201.17 202.49 1,565,100 -2.93(-1.43%)
Aug 29, 2019 194.31 206.05 194.00 205.42 5,106,848 +32.15(+18.55%)
Aug 28, 2019 170.00 174.16 169.60 173.27 1,469,135 +2.89(+1.70%)
Aug 27, 2019 175.26 175.86 170.36 170.38 920,927 -3.52(-2.02%)
Aug 26, 2019 174.94 176.00 171.57 173.90 742,787 -0.06(-0.03%)
Aug 23, 2019 176.10 177.50 172.32 173.96 1,115,500 -3.40(-1.92%)
Aug 22, 2019 172.89 178.01 172.65 177.36 1,338,369 +4.98(+2.89%)
Aug 21, 2019 171.23 172.90 170.34 172.38 898,161 +3.36(+1.99%)
Aug 20, 2019 166.00 170.31 165.29 169.02 916,859 +1.20(+0.72%)
Aug 19, 2019 173.63 174.06 167.75 167.82 1,011,091 -4.31(-2.50%)
Aug 16, 2019 170.67 173.48 170.05 172.13 809,400 +3.51(+2.08%)
Aug 15, 2019 169.58 171.13 167.16 168.62 983,214 -0.25(-0.15%)
Aug 14, 2019 169.73 170.86 165.50 168.87 865,860 -5.57(-3.19%)
Aug 13, 2019 168.63 176.24 167.69 174.44 1,067,174 +6.28(+3.73%)
Aug 12, 2019 170.10 170.82 166.67 168.16 596,653 -3.30(-1.92%)
Aug 09, 2019 173.97 174.99 169.93 171.46 1,111,400 -5.60(-3.16%)
Aug 08, 2019 177.33 179.37 175.32 177.06 856,917 +1.11(+0.63%)
Aug 07, 2019 173.54 176.65 171.84 175.95 610,249 +0.60(+0.34%)
Aug 06, 2019 173.36 176.77 171.79 175.35 658,502 +3.62(+2.11%)
Aug 05, 2019 174.06 174.44 170.25 171.73 1,320,910 -5.06(-2.86%)
Aug 02, 2019 177.00 177.49 172.54 176.79 1,116,200 -0.34(-0.19%)
Aug 01, 2019 181.86 183.74 174.06 177.13 1,022,634 -3.62(-2.00%)
Jul 31, 2019 179.35 182.33 179.02 180.75 768,390 +1.41(+0.79%)
Jul 30, 2019 181.32 182.00 179.00 179.34 687,708 -2.92(-1.60%)
Jul 29, 2019 180.42 182.75 180.02 182.26 694,129 +1.26(+0.70%)
Jul 26, 2019 179.80 181.72 178.16 181.00 344,900 +1.47(+0.82%)
Jul 25, 2019 181.82 183.50 178.99 179.53 605,162 -2.47(-1.36%)
Jul 24, 2019 182.49 184.81 181.88 182.00 548,608 -0.31(-0.17%)
Jul 23, 2019 181.21 183.10 178.55 182.31 893,290 +1.68(+0.93%)
Jul 22, 2019 180.10 181.73 179.18 180.63 808,660 +0.68(+0.38%)
Jul 19, 2019 179.71 182.16 178.40 179.95 627,800 +1.29(+0.72%)
Jul 18, 2019 178.79 180.31 177.64 178.66 601,842 -0.08(-0.04%)
Jul 17, 2019 180.62 181.20 177.22 178.74 754,632 -1.44(-0.80%)
Jul 16, 2019 179.28 181.57 178.57 180.18 591,899 +0.84(+0.47%)
Jul 15, 2019 184.26 184.57 179.16 179.34 924,703 -3.58(-1.96%)
Jul 12, 2019 179.01 183.65 178.86 182.92 814,100 +4.17(+2.33%)
Jul 11, 2019 178.59 179.94 177.29 178.75 811,782 +1.05(+0.59%)
Jul 10, 2019 176.54 177.77 174.11 177.70 720,076 +2.44(+1.39%)
Jul 09, 2019 175.72 176.78 174.86 175.26 740,532 -1.31(-0.74%)
Jul 08, 2019 174.98 177.58 174.85 176.57 585,563 +1.06(+0.60%)
Jul 05, 2019 172.74 176.50 172.34 175.51 597,900 +2.24(+1.29%)
Jul 03, 2019 170.36 173.65 169.03 173.27 470,300 +3.61(+2.13%)
Jul 02, 2019 170.76 171.99 169.18 169.66 772,257 -1.10(-0.64%)
Jul 01, 2019 172.91 176.09 170.03 170.76 909,318 +0.61(+0.36%)
Jun 28, 2019 169.51 171.94 168.41 170.15 841,400 +0.74(+0.44%)
Jun 27, 2019 169.66 170.77 166.85 169.41 740,761 -0.20(-0.12%)
Jun 26, 2019 174.87 175.76 169.53 169.61 887,368 -4.68(-2.69%)
Jun 25, 2019 174.60 178.74 173.86 174.29 1,020,452 -0.28(-0.16%)
Jun 24, 2019 174.59 175.42 173.15 174.57 888,509 -0.27(-0.15%)
Jun 21, 2019 173.20 175.90 172.05 174.84 946,300 +1.43(+0.82%)
Jun 20, 2019 171.42 173.92 171.09 173.41 711,265 +2.47(+1.44%)
Jun 19, 2019 171.37 171.97 168.80 170.94 604,752 -0.43(-0.25%)
Jun 18, 2019 170.41 172.69 170.35 171.37 618,580 +1.91(+1.13%)
Jun 17, 2019 168.69 171.29 167.45 169.46 741,474 +0.77(+0.46%)
Jun 14, 2019 167.53 169.06 167.30 168.69 474,900 +1.12(+0.67%)
Jun 13, 2019 165.87 168.58 164.30 167.57 621,750 +2.16(+1.31%)
Jun 12, 2019 166.00 166.95 164.37 165.41 592,293 -0.63(-0.38%)
Jun 11, 2019 165.46 167.82 164.25 166.04 542,125 +1.62(+0.99%)
Jun 10, 2019 163.89 166.25 163.00 164.42 574,385 +1.04(+0.64%)
Jun 07, 2019 161.40 164.34 160.94 163.38 675,900 +3.00(+1.87%)
Jun 06, 2019 159.46 161.55 158.26 160.38 750,699 +0.74(+0.46%)
Jun 05, 2019 159.53 161.69 158.79 159.64 803,006 +1.26(+0.80%)
Jun 04, 2019 155.26 158.97 155.12 158.38 1,245,680 +4.53(+2.94%)
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.