Burlington Stores Inc (NY: BURL )

231.67 USD +2.07 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.