Burlington Stores Inc (NY: BURL )

230.44 -0.18 (-0.08%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 84.75 84.75 84.75 0 -0.60(-0.70%)
Dec 29, 2016 85.62 86.69 84.89 85.35 513,855 +0.03(+0.04%)
Dec 28, 2016 85.91 86.24 84.79 85.32 348,456 -0.73(-0.85%)
Dec 27, 2016 87.01 87.07 85.77 86.05 376,544 -0.57(-0.66%)
Dec 23, 2016 86.62 86.62 86.62 0 +0.83(+0.97%)
Dec 22, 2016 87.54 87.78 85.68 85.79 690,476 -1.83(-2.09%)
Dec 21, 2016 87.69 88.36 87.30 87.62 381,558 -0.50(-0.57%)
Dec 20, 2016 87.37 88.92 87.30 88.12 555,019 +1.07(+1.23%)
Dec 19, 2016 87.18 88.06 86.95 87.05 928,385 -0.01(-0.01%)
Dec 16, 2016 87.97 89.54 86.67 87.06 1,342,493 -0.81(-0.92%)
Dec 15, 2016 87.52 88.95 87.02 87.87 939,262 +0.64(+0.73%)
Dec 14, 2016 87.46 87.75 86.08 87.23 982,983 +0.02(+0.02%)
Dec 13, 2016 87.37 88.23 87.20 87.21 652,830 -0.39(-0.45%)
Dec 12, 2016 86.99 87.81 85.68 87.60 767,705 -0.16(-0.18%)
Dec 09, 2016 88.63 89.13 87.41 87.76 634,062 -0.71(-0.80%)
Dec 08, 2016 87.60 89.24 87.23 88.47 689,410 +0.47(+0.53%)
Dec 07, 2016 88.68 88.68 86.38 88.00 1,422,197 -0.95(-1.07%)
Dec 06, 2016 90.01 90.70 86.82 88.95 798,904 -0.36(-0.40%)
Dec 05, 2016 88.87 89.73 88.46 89.31 864,397 +0.55(+0.62%)
Dec 02, 2016 88.54 89.82 88.22 88.76 891,223 +0.00(+0.00%)
Dec 01, 2016 87.62 89.34 87.62 88.76 1,196,655 +0.84(+0.96%)
Nov 30, 2016 88.66 89.46 87.62 87.92 1,098,975 -1.00(-1.12%)
Nov 29, 2016 87.26 89.99 87.00 88.92 1,282,604 +1.54(+1.76%)
Nov 28, 2016 88.70 89.18 87.08 87.38 1,251,567 -1.51(-1.70%)
Nov 25, 2016 90.00 90.00 87.41 88.89 532,786 -0.79(-0.88%)
Nov 23, 2016 89.68 89.68 89.68 0 +3.64(+4.23%)
Nov 22, 2016 84.09 87.54 81.95 86.04 7,260,443 +11.86(+15.99%)
Nov 21, 2016 78.09 78.34 74.01 74.18 3,108,630 -3.76(-4.82%)
Nov 18, 2016 77.90 79.05 77.00 77.94 2,354,680 +0.43(+0.55%)
Nov 17, 2016 76.58 77.92 76.03 77.51 1,054,333 +0.31(+0.40%)
Nov 16, 2016 74.93 77.63 73.82 77.20 1,592,996 +2.27(+3.03%)
Nov 15, 2016 75.53 76.04 73.39 74.93 1,866,385 -0.51(-0.68%)
Nov 14, 2016 73.13 75.70 73.13 75.44 2,322,410 +2.59(+3.56%)
Nov 11, 2016 72.21 73.01 71.41 72.85 1,317,013 +0.81(+1.12%)
Nov 10, 2016 73.01 74.95 71.66 72.04 1,949,856 -0.39(-0.54%)
Nov 09, 2016 71.16 72.74 70.35 72.43 2,118,763 -0.34(-0.47%)
Nov 08, 2016 72.22 73.14 71.02 72.77 1,168,721 +0.34(+0.47%)
Nov 07, 2016 69.97 72.76 69.61 72.43 1,953,452 +3.19(+4.61%)
Nov 04, 2016 69.96 70.70 68.94 69.24 1,270,535 -0.31(-0.45%)
Nov 03, 2016 72.74 73.36 69.21 69.55 3,599,383 -3.06(-4.21%)
Nov 02, 2016 74.10 74.42 72.22 72.61 1,140,803 -1.41(-1.90%)
Nov 01, 2016 74.25 75.32 73.53 74.02 2,119,646 -0.92(-1.23%)
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%)
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.