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 (%)
Oct 31, 2016 74.64 75.11 74.16 74.94 932,276 +0.64(+0.86%)
Oct 28, 2016 73.36 75.05 72.89 74.30 787,437 +0.84(+1.14%)
Oct 27, 2016 74.52 74.85 72.83 73.46 957,357 -0.92(-1.24%)
Oct 26, 2016 74.55 75.30 74.31 74.38 731,398 -0.45(-0.60%)
Oct 25, 2016 74.52 74.87 73.42 74.83 1,192,120 -0.31(-0.41%)
Oct 24, 2016 75.77 76.57 74.79 75.14 884,650 -0.49(-0.65%)
Oct 21, 2016 75.61 75.80 74.45 75.63 903,932 -0.60(-0.79%)
Oct 20, 2016 76.49 77.20 75.93 76.23 648,688 -0.28(-0.37%)
Oct 19, 2016 76.57 76.92 74.76 76.51 911,875 +0.25(+0.33%)
Oct 18, 2016 77.16 77.61 76.21 76.26 697,141 -0.96(-1.24%)
Oct 17, 2016 76.70 77.55 76.27 77.22 1,074,923 +0.53(+0.69%)
Oct 14, 2016 77.38 77.95 76.69 76.69 797,293 -0.41(-0.53%)
Oct 13, 2016 77.92 77.99 76.19 77.10 1,252,820 -1.11(-1.42%)
Oct 12, 2016 78.07 79.34 77.94 78.21 672,309 +0.13(+0.17%)
Oct 11, 2016 79.33 79.57 77.67 78.08 1,368,150 -1.23(-1.55%)
Oct 10, 2016 81.55 81.55 78.55 79.31 1,466,261 -2.08(-2.56%)
Oct 07, 2016 80.50 82.72 80.24 81.39 1,331,327 +1.41(+1.76%)
Oct 06, 2016 79.31 80.26 78.68 79.98 977,401 +0.37(+0.46%)
Oct 05, 2016 79.19 80.08 78.94 79.61 909,741 +0.52(+0.66%)
Oct 04, 2016 79.33 79.56 78.58 79.09 1,094,771 -0.31(-0.39%)
Oct 03, 2016 80.58 80.70 79.32 79.40 1,114,824 -1.62(-2.00%)
Sep 30, 2016 81.79 82.45 80.14 81.02 963,687 -0.60(-0.74%)
Sep 29, 2016 82.00 82.66 81.27 81.62 756,667 -0.74(-0.90%)
Sep 28, 2016 83.22 83.54 81.77 82.36 697,528 -1.21(-1.45%)
Sep 27, 2016 83.02 84.25 82.84 83.57 556,157 +0.79(+0.95%)
Sep 26, 2016 84.00 84.06 82.69 82.78 710,625 -0.27(-0.33%)
Sep 23, 2016 82.89 83.89 82.80 83.05 460,409 +0.13(+0.16%)
Sep 22, 2016 83.66 84.34 82.30 82.92 809,444 -0.74(-0.88%)
Sep 21, 2016 83.29 83.84 82.26 83.66 1,150,225 +0.62(+0.75%)
Sep 20, 2016 83.91 84.04 82.43 83.04 687,935 -0.50(-0.60%)
Sep 19, 2016 83.89 84.49 83.40 83.54 616,558 -0.31(-0.37%)
Sep 16, 2016 83.47 84.28 83.00 83.85 861,494 +0.12(+0.14%)
Sep 15, 2016 82.09 84.08 81.45 83.73 952,755 +1.58(+1.92%)
Sep 14, 2016 82.54 82.54 81.50 82.15 1,290,880 -0.13(-0.16%)
Sep 13, 2016 87.23 87.23 81.80 82.28 1,043,201 -1.20(-1.44%)
Sep 12, 2016 81.31 83.50 81.12 83.48 1,263,108 +1.59(+1.94%)
Sep 09, 2016 82.88 83.48 81.88 81.89 798,492 -1.44(-1.73%)
Sep 08, 2016 83.38 83.62 82.62 83.33 745,428 -0.50(-0.60%)
Sep 07, 2016 83.53 84.14 83.31 83.83 984,830 +0.10(+0.12%)
Sep 06, 2016 84.11 84.37 82.04 83.73 1,587,339 -0.26(-0.31%)
Sep 02, 2016 82.63 83.99 83.99 83.99 2,461,700 +1.40(+1.70%)
Sep 01, 2016 80.95 83.17 80.63 82.59 2,561,048 +1.37(+1.69%)
Aug 31, 2016 79.80 81.48 79.36 81.22 1,587,861 +1.56(+1.96%)
Aug 30, 2016 80.61 80.89 79.23 79.66 1,081,454 -1.35(-1.67%)
Aug 29, 2016 81.00 81.52 80.53 81.01 1,046,653 -0.45(-0.55%)
Aug 26, 2016 81.33 82.24 80.64 81.46 1,304,112 +0.51(+0.63%)
Aug 25, 2016 82.46 83.41 79.76 80.95 2,524,143 +2.45(+3.12%)
Aug 24, 2016 79.15 79.91 77.94 78.50 1,972,572 -1.06(-1.33%)
Aug 23, 2016 79.47 80.07 78.72 79.56 1,473,278 +0.49(+0.62%)
Aug 22, 2016 79.35 79.39 77.81 79.07 1,098,876 -0.25(-0.32%)
Aug 19, 2016 77.96 79.37 77.66 79.32 890,607 +1.28(+1.64%)
Aug 18, 2016 76.83 79.25 76.26 78.04 1,644,634 +1.35(+1.76%)
Aug 17, 2016 75.27 76.75 75.27 76.69 1,065,067 +1.13(+1.50%)
Aug 16, 2016 76.42 76.98 75.53 75.56 813,984 -1.22(-1.59%)
Aug 15, 2016 77.08 77.55 76.56 76.78 951,742 +0.09(+0.12%)
Aug 12, 2016 76.79 76.98 75.79 76.69 845,452 -0.10(-0.13%)
Aug 11, 2016 77.54 78.41 75.58 76.79 875,985 +0.42(+0.55%)
Aug 10, 2016 75.30 77.15 75.30 76.37 732,604 +1.07(+1.42%)
Aug 09, 2016 75.71 76.57 74.98 75.30 643,693 -0.56(-0.74%)
Aug 08, 2016 76.15 76.42 75.50 75.86 632,512 -0.38(-0.50%)
Aug 05, 2016 75.55 76.66 75.46 76.24 598,522 +1.01(+1.34%)
Aug 04, 2016 75.02 75.79 74.39 75.23 910,954 +0.31(+0.41%)
Aug 03, 2016 73.11 75.31 72.45 74.92 1,180,376 +1.01(+1.37%)
Aug 02, 2016 76.12 76.12 73.31 73.91 787,301 -2.43(-3.18%)
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.