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 (%)
Jan 30, 2015 50.60 50.69 49.51 49.89 806,739 -0.80(-1.58%)
Jan 29, 2015 50.94 51.28 50.21 50.69 1,375,582 -0.21(-0.41%)
Jan 28, 2015 51.70 52.14 50.83 50.90 876,102 -0.69(-1.34%)
Jan 27, 2015 51.11 51.86 50.78 51.59 461,313 -0.01(-0.02%)
Jan 26, 2015 51.33 51.64 51.05 51.60 864,289 +0.35(+0.68%)
Jan 23, 2015 50.86 51.64 50.46 51.25 1,849,186 +0.61(+1.20%)
Jan 22, 2015 50.33 50.65 50.00 50.64 1,169,348 +0.48(+0.96%)
Jan 21, 2015 49.89 50.35 49.64 50.16 930,212 +0.27(+0.54%)
Jan 20, 2015 50.90 50.90 48.80 49.89 1,461,743 -0.80(-1.58%)
Jan 16, 2015 49.52 50.76 48.87 50.69 1,822,987 +1.83(+3.75%)
Jan 15, 2015 48.95 49.79 48.28 48.86 1,563,214 -0.06(-0.12%)
Jan 14, 2015 48.36 48.98 47.49 48.92 2,286,646 +0.48(+0.99%)
Jan 13, 2015 48.81 49.13 48.22 48.44 4,252,852 -0.85(-1.72%)
Jan 12, 2015 50.09 50.50 48.73 49.29 2,253,249 +1.29(+2.69%)
Jan 09, 2015 48.89 48.91 47.73 48.00 816,392 -0.74(-1.52%)
Jan 08, 2015 49.00 49.72 48.12 48.74 1,055,919 +0.02(+0.04%)
Jan 07, 2015 46.99 48.75 46.78 48.72 727,940 +2.15(+4.62%)
Jan 06, 2015 46.61 47.67 46.26 46.57 511,514 +0.28(+0.60%)
Jan 05, 2015 47.87 48.02 46.16 46.29 945,584 -1.69(-3.52%)
Jan 02, 2015 47.38 48.46 47.21 47.98 732,711 +0.72(+1.52%)
Dec 31, 2014 47.66 47.26 47.26 47.26 356,800 -0.42(-0.88%)
Dec 30, 2014 47.70 48.41 47.31 47.68 283,671 -0.06(-0.13%)
Dec 29, 2014 47.86 48.10 47.40 47.74 538,398 +0.00(+0.00%)
Dec 26, 2014 47.86 48.23 47.49 47.74 357,120 -0.01(-0.02%)
Dec 24, 2014 49.38 47.75 47.75 47.75 448,400 -1.25(-2.55%)
Dec 23, 2014 47.61 49.63 47.40 49.00 919,918 +1.45(+3.05%)
Dec 22, 2014 47.11 47.87 46.77 47.55 513,778 +0.67(+1.43%)
Dec 19, 2014 47.59 47.59 46.08 46.88 811,127 -0.66(-1.39%)
Dec 18, 2014 47.67 47.97 46.00 47.54 843,520 +0.20(+0.42%)
Dec 17, 2014 46.20 47.42 45.75 47.34 507,826 +1.16(+2.51%)
Dec 16, 2014 46.67 47.01 45.48 46.18 887,215 -0.41(-0.88%)
Dec 15, 2014 45.90 47.37 45.90 46.59 1,254,203 +1.11(+2.44%)
Dec 12, 2014 44.12 45.68 44.10 45.48 1,485,396 +1.07(+2.41%)
Dec 11, 2014 44.05 45.39 43.96 44.41 3,256,935 +0.59(+1.35%)
Dec 10, 2014 44.20 45.56 43.67 43.82 1,178,841 +0.22(+0.50%)
Dec 09, 2014 44.50 45.98 43.18 43.60 2,922,871 +0.75(+1.75%)
Dec 08, 2014 43.44 44.15 42.24 42.85 775,828 -0.77(-1.77%)
Dec 05, 2014 44.33 44.63 43.34 43.62 493,137 -0.79(-1.78%)
Dec 04, 2014 44.36 44.58 43.98 44.41 315,273 -0.01(-0.02%)
Dec 03, 2014 43.30 44.77 43.04 44.42 732,797 +0.54(+1.23%)
Dec 02, 2014 43.97 44.30 43.43 43.88 399,514 -0.03(-0.07%)
Dec 01, 2014 44.60 44.60 43.25 43.91 677,143 -0.76(-1.70%)
Nov 28, 2014 44.04 45.05 43.59 44.67 271,702 +0.76(+1.73%)
Nov 26, 2014 44.00 43.91 43.91 43.91 182,100 -0.11(-0.25%)
Nov 25, 2014 44.30 44.63 43.70 44.02 377,970 -0.22(-0.50%)
Nov 24, 2014 42.26 44.40 42.26 44.24 777,822 +2.01(+4.76%)
Nov 21, 2014 42.99 43.15 41.80 42.23 602,438 -0.14(-0.33%)
Nov 20, 2014 40.96 42.75 40.73 42.37 437,524 +1.26(+3.06%)
Nov 19, 2014 41.42 41.65 41.03 41.11 341,715 -0.22(-0.53%)
Nov 18, 2014 41.99 42.70 41.12 41.33 738,754 -0.89(-2.11%)
Nov 17, 2014 42.22 42.58 41.95 42.22 266,792 -0.08(-0.19%)
Nov 14, 2014 42.17 42.48 41.34 42.30 526,506 +0.04(+0.09%)
Nov 13, 2014 42.69 42.88 41.76 42.26 290,959 -0.47(-1.10%)
Nov 12, 2014 41.64 42.97 41.52 42.73 303,367 +1.18(+2.84%)
Nov 11, 2014 41.68 41.80 41.15 41.55 298,431 -0.13(-0.31%)
Nov 10, 2014 42.35 42.41 41.36 41.68 405,018 -0.64(-1.51%)
Nov 07, 2014 42.99 43.00 42.17 42.32 302,067 -0.56(-1.31%)
Nov 06, 2014 42.43 42.96 42.03 42.88 373,225 +0.55(+1.30%)
Nov 05, 2014 42.25 42.63 41.74 42.33 338,012 +0.23(+0.55%)
Nov 04, 2014 42.26 42.48 41.62 42.10 302,064 -0.30(-0.71%)
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.