Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 125.26 125.80 121.42 121.71 867,641 -2.79(-2.24%)
Jan 30, 2018 125.72 125.90 124.15 124.50 864,351 -2.72(-2.14%)
Jan 29, 2018 127.01 128.93 127.01 127.22 568,332 -0.39(-0.31%)
Jan 26, 2018 127.33 128.33 126.90 127.61 454,355 +1.40(+1.11%)
Jan 25, 2018 126.20 126.92 125.25 126.21 620,254 +0.33(+0.26%)
Jan 24, 2018 127.48 128.11 125.49 125.88 781,653 -0.86(-0.68%)
Jan 23, 2018 126.36 127.43 125.80 126.74 628,738 +0.08(+0.06%)
Jan 22, 2018 126.48 126.79 125.59 126.66 580,502 +0.93(+0.74%)
Jan 19, 2018 124.17 125.80 123.71 125.73 1,208,031 +2.27(+1.84%)
Jan 18, 2018 122.39 124.07 121.86 123.46 701,115 +1.89(+1.55%)
Jan 17, 2018 121.23 122.53 120.78 121.57 652,631 +0.70(+0.58%)
Jan 16, 2018 126.31 126.88 119.51 120.87 1,113,698 -5.01(-3.98%)
Jan 12, 2018 125.88 125.88 125.88 0 +3.58(+2.93%)
Jan 11, 2018 122.21 122.71 120.86 122.30 1,290,682 +0.92(+0.76%)
Jan 10, 2018 121.38 872,228 -0.24(-0.20%)
Jan 09, 2018 121.51 121.96 120.56 121.62 800,755 +0.11(+0.09%)
Jan 08, 2018 125.20 125.26 120.94 121.51 1,054,231 -2.92(-2.35%)
Jan 05, 2018 122.95 124.97 122.77 124.43 801,691 +1.96(+1.60%)
Jan 04, 2018 121.25 122.95 119.72 122.47 1,149,642 +1.12(+0.92%)
Jan 03, 2018 122.20 122.59 120.78 121.35 1,184,694 -0.89(-0.73%)
Jan 02, 2018 123.31 125.67 121.60 122.24 1,082,550 -0.79(-0.64%)
Dec 29, 2017 123.03 123.03 123.03 0 +1.38(+1.13%)
Dec 28, 2017 122.00 122.93 121.20 121.65 624,660 -0.32(-0.26%)
Dec 27, 2017 121.38 122.16 120.34 121.97 1,134,676 +0.62(+0.51%)
Dec 26, 2017 120.08 121.87 119.75 121.35 626,325 +1.24(+1.03%)
Dec 22, 2017 118.49 120.47 118.22 120.11 1,377,370 +1.15(+0.97%)
Dec 21, 2017 118.30 119.62 117.71 118.96 762,449 +1.48(+1.26%)
Dec 20, 2017 118.40 118.99 117.00 117.48 1,005,776 -0.46(-0.39%)
Dec 19, 2017 115.99 118.19 115.58 117.94 1,210,527 +2.12(+1.83%)
Dec 18, 2017 112.77 116.51 112.32 115.82 1,267,591 +4.27(+3.83%)
Dec 15, 2017 109.69 112.50 109.35 111.55 1,378,069 +2.23(+2.04%)
Dec 14, 2017 110.84 111.87 108.33 109.32 773,995 -1.02(-0.92%)
Dec 13, 2017 109.60 111.59 109.50 110.34 966,280 +0.72(+0.66%)
Dec 12, 2017 111.72 112.21 109.57 109.62 1,179,732 -2.52(-2.25%)
Dec 11, 2017 113.46 113.92 110.68 112.14 866,098 -0.75(-0.66%)
Dec 08, 2017 110.20 113.10 110.00 112.89 880,330 +2.39(+2.16%)
Dec 07, 2017 109.06 111.69 108.89 110.50 827,069 +1.92(+1.77%)
Dec 06, 2017 111.01 111.70 108.31 108.58 776,295 -1.66(-1.51%)
Dec 05, 2017 112.44 114.99 110.20 110.24 842,240 -1.31(-1.17%)
Dec 04, 2017 110.34 113.00 109.92 111.55 1,436,410 +2.77(+2.55%)
Dec 01, 2017 105.94 109.41 103.98 108.78 1,601,826 +2.41(+2.27%)
Nov 30, 2017 106.88 108.50 106.07 106.37 1,441,893 +0.73(+0.69%)
Nov 29, 2017 105.08 107.90 105.07 105.64 1,173,059 +0.82(+0.78%)
Nov 28, 2017 101.40 105.05 101.40 104.82 991,600 +2.43(+2.37%)
Nov 27, 2017 102.32 104.56 101.43 102.39 1,270,685 +0.76(+0.75%)
Nov 24, 2017 102.89 103.58 101.54 101.63 494,719 -0.58(-0.57%)
Nov 22, 2017 105.58 105.58 101.39 102.21 1,014,433 -2.73(-2.60%)
Nov 21, 2017 104.50 105.93 102.81 104.94 2,245,842 -1.61(-1.51%)
Nov 20, 2017 105.08 106.89 104.55 106.55 2,104,058 +1.82(+1.74%)
Nov 17, 2017 101.86 104.84 101.55 104.73 1,522,733 +4.58(+4.57%)
Nov 16, 2017 98.95 100.65 98.50 100.15 914,076 +1.65(+1.68%)
Nov 15, 2017 96.85 98.69 96.24 98.50 869,910 +1.15(+1.18%)
Nov 14, 2017 97.05 98.18 96.39 97.35 1,111,038 -0.90(-0.92%)
Nov 13, 2017 98.29 99.77 97.58 98.25 838,258 -0.05(-0.05%)
Nov 10, 2017 99.08 100.07 97.88 98.30 893,037 -0.43(-0.44%)
Nov 09, 2017 96.78 100.30 96.04 98.73 942,487 +1.22(+1.25%)
Nov 08, 2017 97.29 98.42 96.70 97.51 696,672 +0.23(+0.24%)
Nov 07, 2017 98.57 99.25 96.37 97.28 791,675 -1.33(-1.35%)
Nov 06, 2017 98.13 101.63 98.02 98.61 1,655,192 +0.84(+0.86%)
Nov 03, 2017 97.59 97.96 96.69 97.77 1,216,701 -0.35(-0.36%)
Nov 02, 2017 95.53 98.38 95.50 98.12 1,273,107 +2.77(+2.91%)
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.