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 29, 2016 51.94 54.00 51.94 53.73 1,466,162 +1.97(+3.81%)
Jan 28, 2016 52.00 52.88 51.55 51.76 1,218,861 +0.39(+0.76%)
Jan 27, 2016 51.83 52.51 50.73 51.37 951,000 -0.42(-0.81%)
Jan 26, 2016 51.39 52.15 51.02 51.79 1,233,632 +0.48(+0.94%)
Jan 25, 2016 52.53 52.88 51.15 51.31 1,094,420 -1.13(-2.15%)
Jan 22, 2016 52.22 52.49 51.19 52.44 1,387,214 +1.27(+2.48%)
Jan 21, 2016 51.17 52.95 50.65 51.17 2,461,366 +1.22(+2.44%)
Jan 20, 2016 49.07 50.54 47.91 49.95 1,904,658 -0.13(-0.26%)
Jan 19, 2016 49.56 50.47 49.01 50.08 2,567,273 +1.77(+3.66%)
Jan 15, 2016 46.42 48.31 48.31 48.31 1,955,700 +0.95(+2.01%)
Jan 14, 2016 47.02 48.32 45.20 47.36 1,862,744 +0.34(+0.72%)
Jan 13, 2016 48.92 49.30 46.74 47.02 2,990,029 -1.90(-3.88%)
Jan 12, 2016 48.29 49.16 47.19 48.92 6,800,958 +6.16(+14.41%)
Jan 11, 2016 41.75 42.96 41.51 42.76 1,499,868 +1.17(+2.81%)
Jan 08, 2016 43.96 44.10 41.44 41.59 1,965,842 -2.18(-4.98%)
Jan 07, 2016 42.03 45.13 41.51 43.77 2,279,288 +1.03(+2.41%)
Jan 06, 2016 43.37 43.57 42.11 42.74 1,562,585 -1.08(-2.46%)
Jan 05, 2016 43.37 43.92 42.24 43.82 1,830,231 +0.61(+1.41%)
Jan 04, 2016 41.84 43.48 41.41 43.21 2,222,173 +0.31(+0.72%)
Dec 31, 2015 42.93 42.90 42.90 42.90 771,300 -0.12(-0.28%)
Dec 30, 2015 43.90 44.08 42.93 43.02 827,319 -0.90(-2.05%)
Dec 29, 2015 43.46 44.31 43.46 43.92 916,374 +0.53(+1.22%)
Dec 28, 2015 43.14 44.15 42.94 43.39 858,063 +0.14(+0.32%)
Dec 24, 2015 43.45 43.25 43.25 43.25 600,400 -0.43(-0.98%)
Dec 23, 2015 43.71 44.30 42.54 43.68 986,359 +0.20(+0.46%)
Dec 22, 2015 41.67 43.77 41.67 43.48 1,298,579 +1.85(+4.44%)
Dec 21, 2015 41.34 42.07 41.06 41.63 1,417,465 +0.51(+1.24%)
Dec 18, 2015 40.89 42.07 40.89 41.12 1,787,012 -0.66(-1.58%)
Dec 17, 2015 42.95 43.88 41.36 41.78 1,190,656 -1.35(-3.13%)
Dec 16, 2015 43.28 44.11 42.67 43.13 1,292,847 +0.31(+0.72%)
Dec 15, 2015 43.41 43.91 42.74 42.82 1,148,775 -0.26(-0.60%)
Dec 14, 2015 43.25 45.02 42.71 43.08 1,278,542 -0.11(-0.25%)
Dec 11, 2015 43.90 44.06 42.66 43.19 1,766,452 -1.28(-2.88%)
Dec 10, 2015 44.89 45.77 44.27 44.47 1,272,593 -0.52(-1.16%)
Dec 09, 2015 45.72 46.11 43.77 44.99 1,636,960 -0.79(-1.73%)
Dec 08, 2015 45.60 46.29 45.11 45.78 930,084 +0.09(+0.20%)
Dec 07, 2015 46.64 46.71 45.13 45.69 1,583,560 -1.15(-2.46%)
Dec 04, 2015 46.98 47.67 46.27 46.84 1,108,066 +0.15(+0.32%)
Dec 03, 2015 47.48 48.19 46.01 46.69 2,374,221 -0.87(-1.83%)
Dec 02, 2015 48.39 49.00 47.36 47.56 2,139,218 -0.54(-1.12%)
Dec 01, 2015 48.33 48.89 47.74 48.10 1,454,615 -0.01(-0.02%)
Nov 30, 2015 49.61 49.61 47.84 48.11 2,143,695 -1.32(-2.67%)
Nov 27, 2015 48.99 49.92 48.01 49.43 1,052,554 +0.54(+1.10%)
Nov 25, 2015 47.23 48.89 48.89 48.89 1,906,300 +1.48(+3.12%)
Nov 24, 2015 45.15 48.46 45.11 47.41 4,859,072 +3.20(+7.24%)
Nov 23, 2015 44.26 45.37 42.79 44.21 2,919,376 -0.09(-0.20%)
Nov 20, 2015 41.70 45.07 41.70 44.30 3,250,233 +3.60(+8.85%)
Nov 19, 2015 42.11 42.11 40.58 40.70 1,547,800 -1.57(-3.71%)
Nov 18, 2015 41.92 42.55 41.10 42.27 1,220,416 +0.36(+0.86%)
Nov 17, 2015 42.50 44.00 40.96 41.91 2,263,489 +0.63(+1.53%)
Nov 16, 2015 40.56 41.62 39.74 41.28 1,938,941 +0.45(+1.10%)
Nov 13, 2015 40.98 42.11 39.40 40.83 2,798,438 -3.56(-8.02%)
Nov 12, 2015 42.56 44.99 42.56 44.39 1,568,676 +1.09(+2.52%)
Nov 11, 2015 46.19 46.54 42.35 43.30 2,939,738 -3.25(-6.98%)
Nov 10, 2015 45.60 46.80 44.51 46.55 1,509,598 +0.59(+1.28%)
Nov 09, 2015 46.43 46.43 43.09 45.96 2,327,755 -0.57(-1.23%)
Nov 06, 2015 48.71 49.02 45.00 46.53 2,157,968 -2.00(-4.12%)
Nov 05, 2015 49.00 49.14 47.43 48.53 737,119 -0.48(-0.98%)
Nov 04, 2015 49.83 50.29 48.53 49.01 460,568 -0.99(-1.98%)
Nov 03, 2015 49.07 50.82 48.62 50.00 733,492 +0.99(+2.02%)
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.