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 (%)
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 267.08 278.06 263.12 277.24 922,116 +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 287.49 289.61 284.88 287.64 527,414 -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 291.78 292.67 285.18 288.56 817,660 -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 295.92 304.18 280.40 280.66 1,202,598 -12.47(-4.25%)
Nov 30, 2021 290.82 293.81 287.56 293.13 1,160,999 -0.24(-0.08%)
Nov 29, 2021 297.00 297.00 285.59 293.37 1,154,715 +9.52(+3.35%)
Nov 26, 2021 281.72 286.57 275.42 283.85 917,376 -6.24(-2.15%)
Nov 24, 2021 281.95 293.31 274.42 290.09 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 281.90 288.68 272.02 275.78 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 272.21 275.37 269.83 270.66 860,790 +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%)
Nov 01, 2021 276.48 288.20 276.29 287.35 638,379 +11.06(+4.00%)
Oct 29, 2021 273.84 278.75 273.34 276.29 383,880 +0.43(+0.16%)
Oct 28, 2021 274.05 276.19 272.39 275.86 662,937 +4.35(+1.60%)
Oct 27, 2021 278.56 279.36 267.68 271.51 887,665 -5.66(-2.04%)
Oct 26, 2021 279.67 277.17 257,778 +0.18(+0.06%)
Oct 25, 2021 279.44 281.19 276.49 276.99 264,511 -1.35(-0.49%)
Oct 22, 2021 279.07 280.41 274.91 278.34 339,831 -2.53(-0.90%)
Oct 21, 2021 276.09 282.46 275.07 280.87 370,688 +4.91(+1.78%)
Oct 20, 2021 275.29 282.56 273.48 275.96 712,667 +3.25(+1.19%)
Oct 19, 2021 277.00 277.00 269.73 272.71 561,891 -2.82(-1.02%)
Oct 18, 2021 268.29 276.11 266.62 275.53 728,064 +6.60(+2.45%)
Oct 15, 2021 271.62 273.07 268.11 268.93 658,365 -0.86(-0.32%)
Oct 14, 2021 251.98 271.63 251.19 269.79 981,809 +5.62(+2.13%)
Oct 13, 2021 268.20 270.24 264.07 264.17 794,783 -3.46(-1.29%)
Oct 12, 2021 267.28 269.40 265.64 267.63 667,105 +1.95(+0.73%)
Oct 11, 2021 275.91 277.17 265.50 265.68 766,255 -11.77(-4.24%)
Oct 08, 2021 278.55 279.58 275.63 277.45 635,777 -1.27(-0.46%)
Oct 07, 2021 272.25 281.07 272.25 278.72 622,907 +8.16(+3.02%)
Oct 06, 2021 274.99 277.84 269.56 270.56 634,113 -6.87(-2.48%)
Oct 05, 2021 277.27 282.78 276.23 277.43 591,125 +0.19(+0.07%)
Oct 04, 2021 282.72 285.75 275.77 277.24 712,254 -7.70(-2.70%)
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.