Burlington Stores Inc (NY: BURL )

232.38 +1.76 (+0.76%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 171.52 172.12 167.75 168.91 1,403,794 -2.44(-1.42%)
Apr 29, 2019 171.31 173.45 169.95 171.35 1,404,308 -2.51(-1.44%)
Apr 26, 2019 175.87 176.07 171.26 173.86 1,556,100 -1.91(-1.09%)
Apr 25, 2019 175.87 179.00 174.91 175.77 1,829,468 -0.89(-0.50%)
Apr 24, 2019 168.50 177.41 168.28 176.66 3,768,290 +14.71(+9.08%)
Apr 23, 2019 160.04 162.74 159.17 161.95 1,539,550 +1.70(+1.06%)
Apr 22, 2019 163.70 164.34 159.57 160.25 918,608 -3.74(-2.28%)
Apr 18, 2019 163.91 164.64 162.52 163.99 915,200 +1.06(+0.65%)
Apr 17, 2019 161.01 163.29 160.79 162.93 873,718 +2.37(+1.48%)
Apr 16, 2019 161.42 162.48 160.07 160.56 883,129 +0.41(+0.26%)
Apr 15, 2019 158.96 161.81 158.62 160.15 710,908 +1.72(+1.09%)
Apr 12, 2019 158.32 158.88 157.21 158.43 944,800 +1.16(+0.74%)
Apr 11, 2019 158.22 158.85 156.08 157.27 857,592 -0.25(-0.16%)
Apr 10, 2019 155.85 157.63 155.42 157.52 663,102 +1.78(+1.14%)
Apr 09, 2019 155.68 157.84 155.13 155.74 1,110,089 -1.49(-0.95%)
Apr 08, 2019 156.64 158.66 156.61 157.23 983,994 +0.77(+0.49%)
Apr 05, 2019 156.66 158.03 155.51 156.46 1,051,300 +0.00(+0.00%)
Apr 04, 2019 152.08 156.91 151.01 156.46 1,160,443 +4.13(+2.71%)
Apr 03, 2019 153.64 153.64 151.79 152.33 1,068,599 -0.25(-0.16%)
Apr 02, 2019 154.67 155.90 151.80 152.58 1,282,269 -2.67(-1.72%)
Apr 01, 2019 158.30 161.00 154.61 155.25 1,523,812 -1.43(-0.91%)
Mar 29, 2019 154.89 157.45 153.92 156.68 1,938,600 +2.98(+1.94%)
Mar 28, 2019 150.57 154.23 150.33 153.70 2,013,388 +4.49(+3.01%)
Mar 27, 2019 147.75 149.47 146.24 149.21 1,275,503 +2.41(+1.64%)
Mar 26, 2019 146.53 147.75 145.72 146.80 841,705 +1.18(+0.81%)
Mar 25, 2019 145.18 147.84 144.38 145.62 1,142,895 -0.37(-0.25%)
Mar 22, 2019 147.56 148.93 145.86 145.99 1,443,100 -3.03(-2.03%)
Mar 21, 2019 148.16 150.00 148.07 149.02 971,442 -0.03(-0.02%)
Mar 20, 2019 148.60 150.16 147.67 149.05 1,746,999 +0.30(+0.20%)
Mar 19, 2019 146.24 149.14 145.52 148.75 3,191,006 +3.30(+2.27%)
Mar 18, 2019 140.00 145.84 140.00 145.45 2,479,725 +5.56(+3.97%)
Mar 15, 2019 140.50 140.89 136.30 139.89 3,505,600 -0.91(-0.65%)
Mar 14, 2019 142.62 143.06 138.54 140.80 2,513,149 -2.61(-1.82%)
Mar 13, 2019 142.59 145.58 142.01 143.41 1,396,298 +0.93(+0.65%)
Mar 12, 2019 144.78 144.79 141.27 142.48 1,898,256 -2.60(-1.79%)
Mar 11, 2019 143.27 145.56 141.21 145.08 2,708,976 +1.56(+1.09%)
Mar 08, 2019 144.00 147.00 139.02 143.52 4,278,600 -3.76(-2.55%)
Mar 07, 2019 151.00 153.83 139.75 147.28 10,070,222 -19.90(-11.90%)
Mar 06, 2019 168.33 170.87 166.65 167.18 1,648,514 -0.63(-0.38%)
Mar 05, 2019 167.83 169.00 166.76 167.81 845,485 +1.62(+0.97%)
Mar 04, 2019 171.87 172.70 165.26 166.19 894,714 -4.60(-2.69%)
Mar 01, 2019 170.00 171.97 168.37 170.79 711,200 +1.05(+0.62%)
Feb 28, 2019 167.13 170.84 166.53 169.74 778,952 +2.43(+1.45%)
Feb 27, 2019 165.61 169.21 165.61 167.31 849,920 +1.67(+1.01%)
Feb 26, 2019 163.66 167.25 162.82 165.64 582,525 +2.45(+1.50%)
Feb 25, 2019 164.89 167.12 163.07 163.19 676,201 -1.00(-0.61%)
Feb 22, 2019 163.46 165.44 163.05 164.19 515,400 +1.14(+0.70%)
Feb 21, 2019 163.55 164.13 161.00 163.05 688,910 -0.20(-0.12%)
Feb 20, 2019 162.76 165.92 162.26 163.25 632,931 +0.26(+0.16%)
Feb 19, 2019 162.62 163.73 160.83 162.99 766,969 +0.18(+0.11%)
Feb 15, 2019 163.21 167.44 162.81 162.81 963,500 +0.54(+0.33%)
Feb 14, 2019 160.67 162.77 160.05 162.27 681,604 +0.01(+0.01%)
Feb 13, 2019 166.96 167.59 159.78 162.26 1,584,590 -5.23(-3.12%)
Feb 12, 2019 168.62 168.98 165.87 167.49 907,753 -0.27(-0.16%)
Feb 11, 2019 170.11 170.20 167.39 167.76 796,062 -1.87(-1.10%)
Feb 08, 2019 168.99 171.52 168.75 169.63 430,500 -0.25(-0.15%)
Feb 07, 2019 168.41 170.82 167.34 169.88 646,021 -1.34(-0.78%)
Feb 06, 2019 175.15 175.90 170.02 171.22 641,766 -4.06(-2.32%)
Feb 05, 2019 176.78 177.28 174.01 175.28 601,068 -0.46(-0.26%)
Feb 04, 2019 171.46 175.79 169.70 175.74 723,471 +3.87(+2.25%)
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.