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 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%)
Nov 02, 2015 47.94 49.15 47.77 49.01 938,876 +0.93(+1.93%)
Oct 30, 2015 50.00 50.00 47.73 48.08 1,009,876 +1.09(+2.32%)
Oct 29, 2015 47.53 47.55 46.34 46.99 554,847 -0.54(-1.14%)
Oct 28, 2015 45.94 47.54 45.56 47.53 1,016,368 +1.87(+4.10%)
Oct 27, 2015 46.53 47.29 44.60 45.66 1,076,565 -1.37(-2.91%)
Oct 26, 2015 46.19 47.30 45.77 47.03 1,091,417 +0.71(+1.53%)
Oct 23, 2015 47.94 47.94 44.75 46.32 2,083,639 -1.38(-2.89%)
Oct 22, 2015 48.84 48.88 47.35 47.70 1,333,457 -0.65(-1.34%)
Oct 21, 2015 50.87 50.92 48.15 48.35 1,085,830 -2.35(-4.64%)
Oct 20, 2015 50.49 51.15 50.26 50.70 556,729 +0.03(+0.06%)
Oct 19, 2015 51.65 52.00 50.31 50.67 954,642 -1.05(-2.03%)
Oct 16, 2015 51.30 52.32 51.18 51.72 1,196,500 +0.68(+1.33%)
Oct 15, 2015 49.24 51.09 49.24 51.04 773,957 +1.91(+3.89%)
Oct 14, 2015 50.31 50.88 48.73 49.13 756,299 -1.00(-1.99%)
Oct 13, 2015 50.91 51.28 49.64 50.13 638,048 -1.16(-2.26%)
Oct 12, 2015 49.45 51.63 49.45 51.29 1,193,199 +1.68(+3.39%)
Oct 09, 2015 49.97 50.38 49.15 49.61 1,113,526 -0.43(-0.86%)
Oct 08, 2015 49.19 50.16 49.00 50.04 893,564 +0.82(+1.67%)
Oct 07, 2015 49.00 49.36 48.13 49.22 1,437,421 +0.84(+1.74%)
Oct 06, 2015 50.51 50.90 48.17 48.38 1,393,042 -2.36(-4.65%)
Oct 05, 2015 50.68 51.00 49.84 50.74 951,920 +0.24(+0.48%)
Oct 02, 2015 50.00 50.85 49.53 50.50 1,379,724 -0.29(-0.57%)
Oct 01, 2015 52.31 52.31 50.01 50.79 1,209,611 -0.25(-0.49%)
Sep 30, 2015 50.03 51.12 49.78 51.04 2,321,206 +1.97(+4.01%)
Sep 29, 2015 48.82 50.44 46.84 49.07 2,943,844 +0.08(+0.16%)
Sep 28, 2015 51.43 51.45 47.24 48.99 3,161,106 -2.48(-4.82%)
Sep 25, 2015 53.48 53.60 51.06 51.47 1,710,463 -1.61(-3.03%)
Sep 24, 2015 53.32 53.56 52.44 53.08 823,886 -0.66(-1.23%)
Sep 23, 2015 53.72 54.19 53.43 53.74 543,867 -0.02(-0.04%)
Sep 22, 2015 53.08 53.92 52.98 53.76 583,129 -0.12(-0.22%)
Sep 21, 2015 54.97 55.15 53.52 53.88 871,536 -0.52(-0.96%)
Sep 18, 2015 54.95 55.51 54.29 54.40 999,887 -1.17(-2.11%)
Sep 17, 2015 54.64 56.34 54.60 55.57 988,676 +0.73(+1.33%)
Sep 16, 2015 53.53 54.95 53.31 54.84 679,478 +0.90(+1.67%)
Sep 15, 2015 53.70 54.40 52.70 53.94 830,413 +0.62(+1.16%)
Sep 14, 2015 53.60 53.63 52.89 53.32 567,397 +0.07(+0.13%)
Sep 11, 2015 52.56 53.27 52.04 53.25 534,400 +0.42(+0.80%)
Sep 10, 2015 52.45 53.38 52.45 52.83 737,837 -0.01(-0.02%)
Sep 09, 2015 54.22 54.47 52.78 52.84 1,022,753 -1.05(-1.95%)
Sep 08, 2015 53.84 54.00 53.31 53.89 978,887 +0.75(+1.41%)
Sep 04, 2015 52.80 53.14 53.14 53.14 675,500 -0.52(-0.97%)
Sep 03, 2015 54.37 55.01 53.50 53.66 1,084,565 -0.34(-0.63%)
Sep 02, 2015 53.69 54.38 53.25 54.00 1,109,784 +0.83(+1.56%)
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.