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 (%)
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%)
Nov 03, 2014 41.91 42.61 41.66 42.40 971,953 +0.46(+1.10%)
Oct 31, 2014 42.32 42.61 41.47 41.94 585,366 +0.37(+0.89%)
Oct 30, 2014 40.31 41.63 40.16 41.57 479,435 +1.12(+2.77%)
Oct 29, 2014 40.29 40.54 39.93 40.45 303,956 +0.11(+0.27%)
Oct 28, 2014 40.59 40.59 39.74 40.34 429,985 -0.22(-0.54%)
Oct 27, 2014 39.69 40.71 39.62 40.56 567,029 +0.94(+2.37%)
Oct 24, 2014 39.47 40.15 39.05 39.62 281,934 +0.32(+0.81%)
Oct 23, 2014 39.96 40.34 39.28 39.30 572,247 -0.49(-1.23%)
Oct 22, 2014 39.66 40.18 39.66 39.79 803,363 +0.21(+0.53%)
Oct 21, 2014 38.51 39.73 38.51 39.58 1,333,739 +1.09(+2.83%)
Oct 20, 2014 37.80 38.51 37.56 38.49 633,237 +0.67(+1.77%)
Oct 17, 2014 38.85 39.00 37.71 37.82 798,277 -0.58(-1.51%)
Oct 16, 2014 37.90 39.10 37.62 38.40 832,677 -0.17(-0.44%)
Oct 15, 2014 38.45 38.98 37.77 38.57 723,307 -0.46(-1.18%)
Oct 14, 2014 38.54 39.11 38.50 39.03 847,150 +0.85(+2.23%)
Oct 13, 2014 38.36 38.65 37.15 38.18 1,009,687 -0.25(-0.65%)
Oct 10, 2014 37.67 38.63 37.67 38.43 762,288 +0.58(+1.53%)
Oct 09, 2014 38.29 38.65 37.81 37.85 757,117 -0.42(-1.10%)
Oct 08, 2014 37.65 38.50 37.62 38.27 1,162,205 +0.62(+1.65%)
Oct 07, 2014 37.80 38.25 37.56 37.65 2,677,272 -1.01(-2.61%)
Oct 06, 2014 39.75 39.90 38.57 38.66 793,516 -1.00(-2.52%)
Oct 03, 2014 39.78 40.43 39.58 39.66 450,832 +0.12(+0.30%)
Oct 02, 2014 39.31 39.63 38.69 39.54 538,890 +0.21(+0.53%)
Oct 01, 2014 39.83 39.97 39.19 39.33 637,926 -0.53(-1.33%)
Sep 30, 2014 40.14 40.28 39.46 39.86 592,912 -0.39(-0.97%)
Sep 29, 2014 40.24 40.50 39.80 40.25 395,396 -0.23(-0.57%)
Sep 26, 2014 39.50 40.58 39.25 40.48 579,670 +1.02(+2.58%)
Sep 25, 2014 39.51 39.71 38.89 39.46 352,495 -0.24(-0.60%)
Sep 24, 2014 38.95 39.79 38.53 39.70 724,592 +0.36(+0.92%)
Sep 23, 2014 39.55 40.35 39.14 39.34 947,176 -0.43(-1.08%)
Sep 22, 2014 40.08 40.25 38.73 39.77 1,127,605 -0.49(-1.22%)
Sep 19, 2014 40.41 40.80 39.72 40.26 1,215,687 -0.20(-0.49%)
Sep 18, 2014 39.33 40.55 39.00 40.46 960,835 +1.36(+3.48%)
Sep 17, 2014 38.50 39.25 38.17 39.10 935,221 +0.49(+1.27%)
Sep 16, 2014 37.76 38.71 37.68 38.61 501,658 +0.65(+1.71%)
Sep 15, 2014 38.26 38.36 37.70 37.96 454,217 -0.14(-0.37%)
Sep 12, 2014 38.14 38.18 37.69 38.10 433,429 +0.09(+0.24%)
Sep 11, 2014 37.71 38.19 36.59 38.01 983,127 +0.12(+0.32%)
Sep 10, 2014 37.15 38.30 36.25 37.89 1,459,029 +0.71(+1.91%)
Sep 09, 2014 38.49 39.81 36.81 37.18 2,030,703 +1.12(+3.11%)
Sep 08, 2014 36.79 37.03 35.41 36.06 1,350,898 -0.53(-1.45%)
Sep 05, 2014 37.25 37.25 36.35 36.59 590,857 -0.71(-1.90%)
Sep 04, 2014 36.51 37.37 36.26 37.30 667,862 +0.98(+2.70%)
Sep 03, 2014 36.93 37.06 36.16 36.32 452,124 -0.37(-1.01%)
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.