Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 210.00 211.81 203.30 203.56 618,777 -9.98(-4.67%)
Apr 28, 2022 210.64 215.20 204.09 213.54 603,012 +7.22(+3.50%)
Apr 27, 2022 203.99 211.00 202.58 206.32 622,623 +3.16(+1.56%)
Apr 26, 2022 206.37 208.27 200.26 203.16 572,668 -6.09(-2.91%)
Apr 25, 2022 208.00 210.63 201.63 209.25 1,068,826 +0.10(+0.05%)
Apr 22, 2022 212.67 214.30 206.58 209.15 832,313 -8.42(-3.87%)
Apr 21, 2022 224.94 226.56 215.19 217.57 856,042 -4.98(-2.24%)
Apr 20, 2022 229.99 231.29 222.05 222.55 768,401 -4.99(-2.19%)
Apr 19, 2022 219.36 229.55 219.36 227.54 831,004 +8.58(+3.92%)
Apr 18, 2022 213.82 220.74 211.45 218.96 830,073 +5.11(+2.39%)
Apr 14, 2022 214.06 216.19 211.68 213.85 556,742 +0.85(+0.40%)
Apr 13, 2022 206.05 215.91 205.02 213.00 1,098,149 +5.29(+2.55%)
Apr 12, 2022 209.33 215.58 206.00 207.71 1,092,768 +0.69(+0.33%)
Apr 11, 2022 194.19 207.96 193.51 207.02 1,330,859 +12.78(+6.58%)
Apr 08, 2022 194.01 198.79 192.58 194.24 704,082 -0.56(-0.29%)
Apr 07, 2022 190.31 195.66 188.97 194.80 992,538 +3.94(+2.06%)
Apr 06, 2022 182.05 191.80 181.45 190.86 919,989 +5.21(+2.81%)
Apr 05, 2022 184.01 187.42 179.68 185.65 774,677 -2.17(-1.16%)
Apr 04, 2022 181.74 188.60 180.00 187.82 620,296 +5.87(+3.23%)
Apr 01, 2022 183.94 185.26 181.05 181.95 650,450 -0.22(-0.12%)
Mar 31, 2022 189.25 190.62 182.16 182.17 660,926 -8.22(-4.32%)
Mar 30, 2022 193.89 197.63 189.72 190.39 585,616 -8.24(-4.15%)
Mar 29, 2022 192.16 199.79 189.48 198.63 1,019,886 +11.63(+6.22%)
Mar 28, 2022 181.51 187.22 180.01 187.00 581,405 +4.17(+2.28%)
Mar 25, 2022 184.00 185.03 181.54 182.83 527,418 -0.87(-0.47%)
Mar 24, 2022 183.31 185.00 181.25 183.70 782,841 +1.78(+0.98%)
Mar 23, 2022 189.12 189.12 181.02 181.92 689,355 -9.29(-4.86%)
Mar 22, 2022 190.00 195.49 190.00 191.21 1,251,563 +2.59(+1.37%)
Mar 21, 2022 196.86 197.27 187.51 188.62 1,242,889 -8.58(-4.35%)
Mar 18, 2022 197.24 197.55 192.04 197.20 907,824 -1.90(-0.95%)
Mar 17, 2022 195.96 200.36 193.49 199.10 771,716 -0.53(-0.27%)
Mar 16, 2022 197.85 206.48 195.39 199.63 866,184 +3.29(+1.68%)
Mar 15, 2022 198.29 202.74 193.36 196.34 841,057 +1.37(+0.70%)
Mar 14, 2022 198.18 199.38 194.41 194.97 929,834 -2.03(-1.03%)
Mar 11, 2022 197.34 200.35 194.44 197.00 1,407,566 +1.38(+0.71%)
Mar 10, 2022 181.72 197.14 195.62 1,026,543 +9.84(+5.30%)
Mar 09, 2022 187.22 192.16 185.74 185.78 1,086,841 +5.26(+2.91%)
Mar 08, 2022 172.63 186.95 171.15 180.52 1,195,204 +7.36(+4.25%)
Mar 07, 2022 189.88 189.88 173.10 173.16 1,535,706 -16.51(-8.70%)
Mar 04, 2022 199.31 202.96 184.22 189.67 1,677,826 -13.45(-6.62%)
Mar 03, 2022 206.69 218.47 191.36 203.12 3,809,398 -30.22(-12.95%)
Mar 02, 2022 228.18 239.46 226.41 233.34 1,213,777 +9.06(+4.04%)
Mar 01, 2022 225.14 232.07 221.25 224.28 818,281 -1.61(-0.71%)
Feb 28, 2022 222.00 226.09 220.26 225.89 799,169 +0.25(+0.11%)
Feb 25, 2022 215.74 226.35 218.64 225.64 521,657 +7.27(+3.33%)
Feb 24, 2022 205.00 219.22 204.95 218.37 1,020,023 +8.37(+3.99%)
Feb 23, 2022 212.80 218.69 209.15 210.00 1,146,789 -10.67(-4.84%)
Feb 22, 2022 223.78 230.93 218.06 220.67 890,105 -0.39(-0.18%)
Feb 18, 2022 221.06 0 +3.54(+1.63%)
Feb 17, 2022 225.81 228.14 215.37 217.52 579,976 -11.63(-5.08%)
Feb 16, 2022 230.00 232.52 226.08 229.15 349,319 -2.88(-1.24%)
Feb 15, 2022 226.37 232.45 225.42 232.03 582,368 +7.44(+3.31%)
Feb 14, 2022 230.64 233.12 223.98 224.59 501,328 -5.51(-2.39%)
Feb 11, 2022 235.80 236.58 227.23 230.10 604,843 -4.60(-1.96%)
Feb 10, 2022 230.79 242.23 230.79 234.70 589,872 +1.66(+0.71%)
Feb 09, 2022 231.47 235.35 230.89 233.04 508,213 +5.14(+2.26%)
Feb 08, 2022 222.31 229.85 220.79 227.90 426,147 +5.15(+2.31%)
Feb 07, 2022 223.33 226.40 219.02 222.75 565,849 -0.65(-0.29%)
Feb 04, 2022 226.79 229.05 219.42 223.40 735,867 -5.55(-2.42%)
Feb 03, 2022 228.82 233.90 228.95 937,473 -2.11(-0.91%)
Feb 02, 2022 239.64 240.00 229.51 231.06 688,731 -7.21(-3.03%)
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.