Burlington Stores Inc (NY: BURL )

230.74 +0.12 (+0.05%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.70 26.73 25.47 25.99 1,469,232 -1.18(-4.34%)
Apr 29, 2014 28.30 28.30 26.93 27.17 493,667 -1.57(-5.46%)
Apr 28, 2014 27.82 28.82 27.28 28.74 400,580 +1.14(+4.13%)
Apr 25, 2014 27.82 27.91 27.39 27.60 168,897 -0.34(-1.22%)
Apr 24, 2014 27.54 28.00 26.92 27.94 200,993 +0.49(+1.79%)
Apr 23, 2014 27.69 27.88 27.20 27.45 178,784 -0.21(-0.76%)
Apr 22, 2014 27.30 27.88 27.15 27.66 164,076 +0.36(+1.32%)
Apr 21, 2014 26.94 27.36 26.52 27.30 166,535 +0.30(+1.11%)
Apr 17, 2014 27.04 27.00 27.00 27.00 234,400 -0.07(-0.26%)
Apr 16, 2014 27.16 27.16 26.59 27.07 113,187 +0.07(+0.26%)
Apr 15, 2014 27.41 27.52 26.41 27.00 237,767 -0.34(-1.24%)
Apr 14, 2014 27.83 28.15 26.86 27.34 192,804 -0.28(-1.01%)
Apr 11, 2014 28.00 28.59 26.95 27.62 246,244 -0.80(-2.81%)
Apr 10, 2014 29.31 29.41 28.16 28.42 200,155 -1.02(-3.46%)
Apr 09, 2014 29.40 29.66 29.08 29.44 187,239 +0.14(+0.48%)
Apr 08, 2014 29.14 29.72 28.98 29.30 281,522 +0.26(+0.90%)
Apr 07, 2014 29.77 30.07 28.82 29.04 239,315 -0.78(-2.62%)
Apr 04, 2014 30.50 30.80 29.37 29.82 270,611 -0.46(-1.52%)
Apr 03, 2014 30.56 30.79 30.17 30.28 140,903 -0.14(-0.46%)
Apr 02, 2014 29.98 30.83 29.86 30.42 147,048 +0.42(+1.40%)
Apr 01, 2014 29.48 30.14 29.48 30.00 180,386 +0.48(+1.63%)
Mar 31, 2014 29.19 29.91 29.15 29.52 250,621 +0.34(+1.17%)
Mar 28, 2014 29.93 30.54 29.02 29.18 497,528 -0.68(-2.28%)
Mar 27, 2014 29.56 30.07 29.31 29.86 246,738 +0.33(+1.12%)
Mar 26, 2014 30.40 30.56 29.14 29.53 477,047 -0.92(-3.02%)
Mar 25, 2014 31.41 31.63 30.43 30.45 427,457 -0.72(-2.31%)
Mar 24, 2014 31.44 31.64 30.40 31.17 398,919 -0.33(-1.05%)
Mar 21, 2014 30.20 32.55 29.99 31.50 956,688 +1.51(+5.04%)
Mar 20, 2014 29.22 30.20 28.03 29.99 1,809,093 +4.09(+15.79%)
Mar 19, 2014 25.71 26.87 25.47 25.90 542,019 +0.22(+0.86%)
Mar 18, 2014 26.20 26.70 25.08 25.68 435,355 -0.63(-2.39%)
Mar 17, 2014 26.02 26.94 25.91 26.31 134,081 +0.33(+1.27%)
Mar 14, 2014 26.07 26.88 25.45 25.98 261,502 -0.09(-0.35%)
Mar 13, 2014 26.57 26.98 25.63 26.07 300,559 -0.46(-1.73%)
Mar 12, 2014 26.72 27.05 26.28 26.53 203,010 -0.46(-1.70%)
Mar 11, 2014 27.11 27.34 26.60 26.99 134,564 -0.02(-0.07%)
Mar 10, 2014 26.94 27.50 26.66 27.01 306,409 +0.44(+1.66%)
Mar 07, 2014 26.45 27.14 26.20 26.57 307,028 +0.31(+1.18%)
Mar 06, 2014 26.88 26.97 26.20 26.26 178,388 -0.60(-2.23%)
Mar 05, 2014 26.67 27.12 26.47 26.86 160,518 +0.17(+0.64%)
Mar 04, 2014 27.42 27.93 26.69 26.69 366,343 -0.59(-2.16%)
Mar 03, 2014 27.17 27.75 26.95 27.28 206,215 +0.03(+0.11%)
Feb 28, 2014 27.64 28.20 26.77 27.25 245,549 -0.30(-1.09%)
Feb 27, 2014 26.38 27.62 25.85 27.55 518,457 +1.16(+4.40%)
Feb 26, 2014 25.54 26.66 25.54 26.39 296,690 +0.93(+3.65%)
Feb 25, 2014 26.04 26.11 25.31 25.46 316,640 -0.61(-2.34%)
Feb 24, 2014 25.00 26.44 25.00 26.07 669,907 +0.91(+3.62%)
Feb 21, 2014 25.08 25.55 24.87 25.16 668,683 +0.11(+0.44%)
Feb 20, 2014 25.88 26.09 25.05 25.05 513,079 -0.85(-3.28%)
Feb 19, 2014 25.65 26.01 25.56 25.90 320,014 +0.13(+0.50%)
Feb 18, 2014 26.25 26.25 25.73 25.77 274,357 -0.59(-2.24%)
Feb 14, 2014 26.88 26.36 26.36 26.36 419,000 -0.70(-2.59%)
Feb 13, 2014 26.86 27.61 26.77 27.06 270,852 +0.11(+0.41%)
Feb 12, 2014 26.71 27.12 26.45 26.95 386,637 +0.27(+1.01%)
Feb 11, 2014 26.96 27.15 26.09 26.68 729,123 +1.55(+6.17%)
Feb 10, 2014 24.37 25.27 24.37 25.13 308,541 +0.66(+2.70%)
Feb 07, 2014 24.60 25.03 24.13 24.47 177,869 -0.05(-0.20%)
Feb 06, 2014 24.30 25.18 24.28 24.52 227,330 +0.26(+1.07%)
Feb 05, 2014 24.57 24.68 23.88 24.26 239,414 -0.37(-1.50%)
Feb 04, 2014 24.49 25.21 24.49 24.63 234,341 +0.19(+0.78%)
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.