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 29, 2014 35.93 35.67 35.67 35.67 184,400 -0.28(-0.78%)
Aug 28, 2014 35.46 36.26 34.77 35.95 250,833 +0.24(+0.67%)
Aug 27, 2014 35.52 35.92 35.43 35.71 177,292 +0.18(+0.51%)
Aug 26, 2014 35.64 35.80 35.38 35.53 248,177 -0.18(-0.50%)
Aug 25, 2014 35.77 35.77 35.35 35.71 287,595 -0.02(-0.06%)
Aug 22, 2014 34.62 35.84 34.41 35.73 487,704 +1.24(+3.60%)
Aug 21, 2014 33.96 34.69 33.88 34.49 579,639 +0.43(+1.26%)
Aug 20, 2014 34.63 34.63 33.84 34.06 369,313 -0.72(-2.07%)
Aug 19, 2014 34.45 35.00 34.06 34.78 485,882 +0.51(+1.49%)
Aug 18, 2014 33.74 34.59 33.53 34.27 370,381 +0.82(+2.45%)
Aug 15, 2014 33.80 33.80 33.25 33.45 202,307 -0.06(-0.18%)
Aug 14, 2014 33.08 33.89 33.08 33.51 299,512 +0.47(+1.42%)
Aug 13, 2014 32.99 33.03 32.28 33.04 295,097 +0.12(+0.36%)
Aug 12, 2014 33.16 33.45 32.73 32.92 382,733 -0.36(-1.08%)
Aug 11, 2014 33.42 33.98 32.70 33.28 318,071 +0.03(+0.09%)
Aug 08, 2014 32.32 33.39 32.08 33.25 278,845 +0.98(+3.04%)
Aug 07, 2014 33.01 33.25 32.25 32.27 254,579 -0.50(-1.53%)
Aug 06, 2014 32.41 32.88 32.25 32.77 341,241 -0.07(-0.21%)
Aug 05, 2014 32.57 33.20 32.38 32.84 343,944 +0.25(+0.77%)
Aug 04, 2014 32.60 32.98 32.49 32.59 276,208 +0.04(+0.12%)
Aug 01, 2014 32.77 32.77 31.93 32.55 271,700 -0.18(-0.55%)
Jul 31, 2014 33.14 33.18 32.46 32.73 346,811 -0.52(-1.56%)
Jul 30, 2014 32.84 33.42 32.71 33.25 486,266 +0.47(+1.43%)
Jul 29, 2014 32.53 33.00 32.04 32.78 278,882 +0.18(+0.55%)
Jul 28, 2014 33.18 33.20 32.54 32.60 322,866 -0.44(-1.33%)
Jul 25, 2014 32.54 33.14 32.28 33.04 1,089,101 +0.89(+2.77%)
Jul 24, 2014 31.68 32.24 31.54 32.15 346,621 +0.64(+2.03%)
Jul 23, 2014 31.96 32.03 31.31 31.51 359,722 -0.55(-1.72%)
Jul 22, 2014 31.84 32.45 31.78 32.06 574,537 +0.25(+0.79%)
Jul 21, 2014 31.24 32.00 31.13 31.81 380,869 +0.57(+1.82%)
Jul 18, 2014 30.12 31.66 30.12 31.24 618,374 -0.10(-0.32%)
Jul 17, 2014 32.07 33.59 31.00 31.34 1,435,902 +2.39(+8.26%)
Jul 16, 2014 29.16 29.42 28.66 28.95 512,858 -0.04(-0.14%)
Jul 15, 2014 29.92 29.98 28.94 28.99 995,132 -0.81(-2.72%)
Jul 14, 2014 30.34 30.49 28.95 29.80 1,462,097 -0.25(-0.83%)
Jul 11, 2014 30.20 30.23 29.97 30.05 595,208 -0.05(-0.17%)
Jul 10, 2014 29.72 30.35 29.62 30.10 680,405 -0.04(-0.13%)
Jul 09, 2014 30.13 30.30 29.45 30.14 837,113 +0.04(+0.13%)
Jul 08, 2014 30.74 30.77 29.71 30.10 569,572 -0.59(-1.92%)
Jul 07, 2014 31.49 31.55 30.48 30.69 337,956 -0.78(-2.48%)
Jul 03, 2014 31.35 31.47 31.47 31.47 214,300 +0.27(+0.87%)
Jul 02, 2014 31.64 31.89 31.09 31.20 247,935 -0.35(-1.11%)
Jul 01, 2014 31.93 32.59 31.52 31.55 401,796 -0.31(-0.97%)
Jun 30, 2014 31.10 31.88 30.89 31.86 257,044 +0.83(+2.67%)
Jun 27, 2014 30.32 31.52 30.32 31.03 1,646,479 +0.02(+0.06%)
Jun 26, 2014 31.81 32.00 30.86 31.01 677,183 -0.88(-2.76%)
Jun 25, 2014 31.25 32.01 31.02 31.89 604,415 +0.74(+2.38%)
Jun 24, 2014 31.41 31.98 31.01 31.15 367,945 -0.38(-1.21%)
Jun 23, 2014 32.57 33.12 31.09 31.53 894,213 -0.07(-0.22%)
Jun 20, 2014 31.37 31.74 30.98 31.60 1,694,657 +0.35(+1.12%)
Jun 19, 2014 31.31 31.31 30.69 31.25 689,577 -0.13(-0.41%)
Jun 18, 2014 30.92 31.52 30.61 31.38 910,364 +0.42(+1.36%)
Jun 17, 2014 30.67 31.19 30.36 30.96 418,328 +0.45(+1.47%)
Jun 16, 2014 29.78 30.64 29.76 30.51 605,555 +0.82(+2.76%)
Jun 13, 2014 29.64 29.86 29.00 29.69 705,199 +0.08(+0.27%)
Jun 12, 2014 29.87 29.94 29.31 29.61 485,310 -0.28(-0.94%)
Jun 11, 2014 29.72 29.99 29.27 29.89 429,475 +0.22(+0.74%)
Jun 10, 2014 29.45 29.92 29.22 29.67 1,108,919 +1.09(+3.81%)
Jun 06, 2014 28.43 28.84 28.35 28.58 434,075 +0.14(+0.49%)
Jun 05, 2014 28.06 28.65 27.90 28.44 412,917 +0.43(+1.54%)
Jun 04, 2014 27.69 28.05 27.27 28.01 465,018 +0.26(+0.94%)
Jun 03, 2014 28.06 28.32 27.25 27.75 363,287 -0.27(-0.96%)
Jun 02, 2014 28.44 28.44 27.74 28.02 551,911 -0.40(-1.41%)
May 30, 2014 28.62 28.73 27.91 28.42 774,280 -0.14(-0.49%)
May 29, 2014 28.94 29.08 28.29 28.56 365,161 -0.34(-1.18%)
May 28, 2014 29.53 29.86 28.56 28.90 585,085 -0.83(-2.79%)
May 27, 2014 29.36 29.81 29.30 29.73 359,214 +0.50(+1.71%)
May 23, 2014 28.82 29.23 29.23 29.23 438,000 +0.32(+1.11%)
May 22, 2014 28.44 28.98 28.11 28.91 95,684 +0.47(+1.65%)
May 21, 2014 27.84 28.68 27.33 28.44 150,659 +0.12(+0.42%)
May 20, 2014 28.76 29.05 27.99 28.32 324,452 -0.61(-2.11%)
May 19, 2014 28.73 29.15 28.58 28.93 359,930 +0.05(+0.17%)
May 16, 2014 28.29 28.95 27.90 28.88 187,871 +0.64(+2.27%)
May 15, 2014 28.73 28.73 27.77 28.24 503,803 -0.74(-2.55%)
May 14, 2014 29.04 29.45 28.83 28.98 243,984 -0.18(-0.62%)
May 13, 2014 28.91 29.49 28.85 29.16 354,436 +0.19(+0.66%)
May 12, 2014 28.40 29.20 28.40 28.97 326,058 +0.76(+2.69%)
May 09, 2014 27.61 28.40 27.44 28.21 608,391 +0.62(+2.25%)
May 08, 2014 27.34 28.14 26.77 27.59 309,214 +0.15(+0.55%)
May 07, 2014 27.79 27.79 26.97 27.44 429,094 -0.30(-1.08%)
May 06, 2014 27.70 27.94 26.85 27.74 482,210 -0.10(-0.36%)
May 05, 2014 27.99 28.15 27.60 27.84 527,416 -0.36(-1.28%)
May 02, 2014 27.45 28.42 27.27 28.20 1,373,592 +0.80(+2.92%)
May 01, 2014 26.60 27.63 26.58 27.40 6,580,307 +1.41(+5.43%)
Apr 30, 2014 26.70 26.73 25.47 25.99 1,469,232 -1.18(-4.34%)
Apr 29, 2014 28.30 28.30 26.93 27.17 493,667 -1.57(-5.46%)
Apr 28, 2014 27.82 28.82 27.28 28.74 400,580 +1.14(+4.13%)
Apr 25, 2014 27.82 27.91 27.39 27.60 168,897 -0.34(-1.22%)
Apr 24, 2014 27.54 28.00 26.92 27.94 200,993 +0.49(+1.79%)
Apr 23, 2014 27.69 27.88 27.20 27.45 178,784 -0.21(-0.76%)
Apr 22, 2014 27.30 27.88 27.15 27.66 164,076 +0.36(+1.32%)
Apr 21, 2014 26.94 27.36 26.52 27.30 166,535 +0.30(+1.11%)
Apr 17, 2014 27.04 27.00 27.00 27.00 234,400 -0.07(-0.26%)
Apr 16, 2014 27.16 27.16 26.59 27.07 113,187 +0.07(+0.26%)
Apr 15, 2014 27.41 27.52 26.41 27.00 237,767 -0.34(-1.24%)
Apr 14, 2014 27.83 28.15 26.86 27.34 192,804 -0.28(-1.01%)
Apr 11, 2014 28.00 28.59 26.95 27.62 246,244 -0.80(-2.81%)
Apr 10, 2014 29.31 29.41 28.16 28.42 200,155 -1.02(-3.46%)
Apr 09, 2014 29.40 29.66 29.08 29.44 187,239 +0.14(+0.48%)
Apr 08, 2014 29.14 29.72 28.98 29.30 281,522 +0.26(+0.90%)
Apr 07, 2014 29.77 30.07 28.82 29.04 239,315 -0.78(-2.62%)
Apr 04, 2014 30.50 30.80 29.37 29.82 270,611 -0.46(-1.52%)
Apr 03, 2014 30.56 30.79 30.17 30.28 140,903 -0.14(-0.46%)
Apr 02, 2014 29.98 30.83 29.86 30.42 147,048 +0.42(+1.40%)
Apr 01, 2014 29.48 30.14 29.48 30.00 180,386 +0.48(+1.63%)
Mar 31, 2014 29.19 29.91 29.15 29.52 250,621 +0.34(+1.17%)
Mar 28, 2014 29.93 30.54 29.02 29.18 497,528 -0.68(-2.28%)
Mar 27, 2014 29.56 30.07 29.31 29.86 246,738 +0.33(+1.12%)
Mar 26, 2014 30.40 30.56 29.14 29.53 477,047 -0.92(-3.02%)
Mar 25, 2014 31.41 31.63 30.43 30.45 427,457 -0.72(-2.31%)
Mar 24, 2014 31.44 31.64 30.40 31.17 398,919 -0.33(-1.05%)
Mar 21, 2014 30.20 32.55 29.99 31.50 956,688 +1.51(+5.04%)
Mar 20, 2014 29.22 30.20 28.03 29.99 1,809,093 +4.09(+15.79%)
Mar 19, 2014 25.71 26.87 25.47 25.90 542,019 +0.22(+0.86%)
Mar 18, 2014 26.20 26.70 25.08 25.68 435,355 -0.63(-2.39%)
Mar 17, 2014 26.02 26.94 25.91 26.31 134,081 +0.33(+1.27%)
Mar 14, 2014 26.07 26.88 25.45 25.98 261,502 -0.09(-0.35%)
Mar 13, 2014 26.57 26.98 25.63 26.07 300,559 -0.46(-1.73%)
Mar 12, 2014 26.72 27.05 26.28 26.53 203,010 -0.46(-1.70%)
Mar 11, 2014 27.11 27.34 26.60 26.99 134,564 -0.02(-0.07%)
Mar 10, 2014 26.94 27.50 26.66 27.01 306,409 +0.44(+1.66%)
Mar 07, 2014 26.45 27.14 26.20 26.57 307,028 +0.31(+1.18%)
Mar 06, 2014 26.88 26.97 26.20 26.26 178,388 -0.60(-2.23%)
Mar 05, 2014 26.67 27.12 26.47 26.86 160,518 +0.17(+0.64%)
Mar 04, 2014 27.42 27.93 26.69 26.69 366,343 -0.59(-2.16%)
Mar 03, 2014 27.17 27.75 26.95 27.28 206,215 +0.03(+0.11%)
Feb 28, 2014 27.64 28.20 26.77 27.25 245,549 -0.30(-1.09%)
Feb 27, 2014 26.38 27.62 25.85 27.55 518,457 +1.16(+4.40%)
Feb 26, 2014 25.54 26.66 25.54 26.39 296,690 +0.93(+3.65%)
Feb 25, 2014 26.04 26.11 25.31 25.46 316,640 -0.61(-2.34%)
Feb 24, 2014 25.00 26.44 25.00 26.07 669,907 +0.91(+3.62%)
Feb 21, 2014 25.08 25.55 24.87 25.16 668,683 +0.11(+0.44%)
Feb 20, 2014 25.88 26.09 25.05 25.05 513,079 -0.85(-3.28%)
Feb 19, 2014 25.65 26.01 25.56 25.90 320,014 +0.13(+0.50%)
Feb 18, 2014 26.25 26.25 25.73 25.77 274,357 -0.59(-2.24%)
Feb 14, 2014 26.88 26.36 26.36 26.36 419,000 -0.70(-2.59%)
Feb 13, 2014 26.86 27.61 26.77 27.06 270,852 +0.11(+0.41%)
Feb 12, 2014 26.71 27.12 26.45 26.95 386,637 +0.27(+1.01%)
Feb 11, 2014 26.96 27.15 26.09 26.68 729,123 +1.55(+6.17%)
Feb 10, 2014 24.37 25.27 24.37 25.13 308,541 +0.66(+2.70%)
Feb 07, 2014 24.60 25.03 24.13 24.47 177,869 -0.05(-0.20%)
Feb 06, 2014 24.30 25.18 24.28 24.52 227,330 +0.26(+1.07%)
Feb 05, 2014 24.57 24.68 23.88 24.26 239,414 -0.37(-1.50%)
Feb 04, 2014 24.49 25.21 24.49 24.63 234,341 +0.19(+0.78%)
Feb 03, 2014 25.58 25.74 24.09 24.44 581,036 -1.14(-4.46%)
Jan 31, 2014 25.43 25.89 25.02 25.58 217,560 -0.11(-0.43%)
Jan 30, 2014 26.25 26.25 25.67 25.69 170,314 -0.49(-1.87%)
Jan 29, 2014 26.25 26.79 25.93 26.18 217,690 -0.18(-0.68%)
Jan 28, 2014 27.43 27.59 26.20 26.36 410,320 -0.94(-3.44%)
Jan 27, 2014 26.91 27.50 26.54 27.30 360,139 +0.34(+1.26%)
Jan 24, 2014 27.36 27.63 26.46 26.96 773,721 -0.66(-2.39%)
Jan 23, 2014 27.55 27.95 27.26 27.62 425,153 -0.27(-0.97%)
Jan 22, 2014 28.45 28.68 27.25 27.89 508,277 -0.55(-1.93%)
Jan 21, 2014 28.77 29.95 28.17 28.44 352,776 -0.34(-1.18%)
Jan 17, 2014 29.36 28.78 28.78 28.78 254,700 -0.67(-2.28%)
Jan 16, 2014 29.81 29.93 29.41 29.45 184,990 -0.36(-1.21%)
Jan 15, 2014 29.94 30.15 29.51 29.81 575,986 +0.02(+0.07%)
Jan 14, 2014 29.74 30.00 29.62 29.79 328,782 +0.24(+0.81%)
Jan 13, 2014 29.24 30.45 29.20 29.55 413,522 +0.20(+0.68%)
Jan 10, 2014 29.98 30.24 29.25 29.35 215,071 -0.55(-1.84%)
Jan 09, 2014 30.51 30.68 29.87 29.90 347,967 -0.48(-1.58%)
Jan 08, 2014 30.66 30.85 30.02 30.38 248,733 -0.25(-0.82%)
Jan 07, 2014 31.58 32.05 30.55 30.63 395,906 -0.93(-2.95%)
Jan 06, 2014 32.13 32.25 31.44 31.56 418,237 -0.50(-1.56%)
Jan 03, 2014 32.61 32.98 31.66 32.06 251,583 -0.44(-1.35%)
Jan 02, 2014 32.00 32.75 31.50 32.50 219,965 +0.50(+1.56%)
Dec 31, 2013 31.51 32.00 32.00 32.00 147,500 +0.66(+2.11%)
Dec 30, 2013 31.29 31.89 31.04 31.34 350,555 -0.06(-0.19%)
Dec 27, 2013 30.89 31.63 30.00 31.40 277,006 +0.43(+1.39%)
Dec 26, 2013 31.30 32.03 30.82 30.97 168,468 -0.35(-1.12%)
Dec 24, 2013 30.80 31.39 30.07 31.32 170,940 +0.39(+1.26%)
Dec 23, 2013 30.30 31.27 30.00 30.93 370,622 +0.56(+1.84%)
Dec 20, 2013 29.46 30.48 29.22 30.37 1,990,633 +0.65(+2.19%)
Dec 19, 2013 28.32 29.78 28.32 29.72 359,983 +1.16(+4.06%)
Dec 18, 2013 27.82 29.12 27.76 28.56 449,197 +0.47(+1.67%)
Dec 17, 2013 28.76 28.97 27.88 28.09 629,844 -0.84(-2.90%)
Dec 16, 2013 27.20 29.00 26.80 28.93 359,852 +1.59(+5.82%)
Dec 13, 2013 27.35 27.69 26.47 27.34 424,730 +0.05(+0.18%)
Dec 12, 2013 28.16 28.62 27.18 27.29 416,344 -0.78(-2.78%)
Dec 11, 2013 26.18 28.20 25.97 28.07 904,041 +2.15(+8.29%)
Dec 10, 2013 24.22 26.19 21.54 25.92 3,058,702 -2.18(-7.76%)
Dec 09, 2013 28.20 28.38 27.93 28.10 518,883 +0.08(+0.29%)
Dec 06, 2013 28.32 28.95 27.85 28.02 344,403 -0.04(-0.14%)
Dec 05, 2013 28.10 28.74 27.99 28.06 225,970 -0.13(-0.46%)
Dec 04, 2013 29.15 29.15 27.81 28.19 447,381 -0.59(-2.05%)
Dec 03, 2013 29.04 29.51 28.41 28.78 401,514 -0.28(-0.96%)
Dec 02, 2013 28.25 29.41 28.25 29.06 420,205 +0.62(+2.18%)
Nov 29, 2013 28.30 28.65 28.30 28.44 34,521 +0.02(+0.07%)
Nov 27, 2013 28.05 28.62 28.05 28.42 170,549 -0.02(-0.07%)
Nov 26, 2013 28.45 28.79 28.24 28.44 81,744 -0.04(-0.14%)
Nov 25, 2013 28.80 28.80 28.05 28.48 396,619 -0.34(-1.18%)
Nov 22, 2013 29.05 29.09 27.60 28.82 1,450,286 -0.55(-1.87%)
Nov 21, 2013 30.14 30.77 29.37 29.37 148,445 -0.53(-1.77%)
Nov 20, 2013 29.77 30.59 29.25 29.90 420,889 +0.11(+0.37%)
Nov 19, 2013 29.27 29.99 29.04 29.79 45,940 +0.34(+1.15%)
Nov 18, 2013 30.37 30.53 29.24 29.45 246,987 -0.73(-2.42%)
Nov 15, 2013 30.32 30.36 29.50 30.18 147,567 +0.34(+1.14%)
Nov 14, 2013 29.52 30.22 29.00 29.84 429,526 +2.09(+7.53%)
Nov 12, 2013 26.96 29.19 26.96 27.75 293,906 +0.70(+2.59%)
Nov 11, 2013 27.41 27.95 26.61 27.05 433,242 -0.12(-0.44%)
Nov 08, 2013 27.04 27.42 26.15 27.17 84,663 +0.25(+0.93%)
Nov 07, 2013 27.03 27.60 26.78 26.92 241,548 -0.03(-0.11%)
Nov 06, 2013 27.18 27.72 26.91 26.95 262,397 -0.12(-0.44%)
Nov 05, 2013 27.53 27.53 26.87 27.07 175,259 -0.09(-0.33%)
Nov 04, 2013 27.18 27.99 27.00 27.16 135,646 +0.00(+0.00%)
Nov 01, 2013 26.93 27.26 26.54 27.16 82,509 +0.37(+1.38%)
Oct 31, 2013 27.06 27.06 26.47 26.79 79,899 -0.08(-0.30%)
Oct 30, 2013 26.50 27.10 26.16 26.87 62,944 +0.01(+0.04%)
Oct 29, 2013 26.65 27.18 26.10 26.86 94,405 +0.11(+0.41%)
Oct 28, 2013 26.27 26.84 25.87 26.75 119,953 +0.32(+1.21%)
Oct 25, 2013 25.86 26.52 25.86 26.43 116,602 +0.42(+1.61%)
Oct 24, 2013 25.75 26.01 25.52 26.01 86,113 +0.26(+1.01%)
Oct 23, 2013 25.98 26.84 25.55 25.75 182,380 -0.50(-1.90%)
Oct 22, 2013 26.00 26.85 25.68 26.25 215,702 -0.16(-0.61%)
Oct 21, 2013 26.00 27.25 26.00 26.41 85,149 -0.02(-0.08%)
Oct 18, 2013 26.85 27.00 26.24 26.43 362,878 -0.39(-1.45%)
Oct 17, 2013 27.37 27.67 26.69 26.82 142,995 -0.44(-1.61%)
Oct 16, 2013 28.00 28.00 27.08 27.26 169,604 -0.45(-1.62%)
Oct 15, 2013 27.40 27.82 26.78 27.71 158,864 +0.18(+0.65%)
Oct 14, 2013 26.40 27.72 26.00 27.53 241,051 +0.85(+3.19%)
Oct 11, 2013 25.98 26.77 25.51 26.68 159,675 +0.70(+2.69%)
Oct 10, 2013 26.04 26.63 24.52 25.98 394,244 +0.46(+1.80%)
Oct 09, 2013 25.64 26.10 25.14 25.52 410,046 -0.38(-1.47%)
Oct 08, 2013 26.90 27.00 25.38 25.90 363,407 -0.87(-3.25%)
Oct 07, 2013 26.16 27.90 25.91 26.77 575,873 +0.88(+3.40%)
Oct 04, 2013 24.90 26.46 24.51 25.89 808,520 +1.03(+4.14%)
Oct 03, 2013 25.10 26.44 24.56 24.86 1,100,204 -0.15(-0.60%)
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.