Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	151.10	153.29	149.86	152.81	420,557	+2.09(+1.39%)
Jul 30, 2018	150.15	153.48	149.39	150.72	662,484	+0.84(+0.56%)
Jul 27, 2018	153.44	153.44	149.44	149.88	496,800	-2.93(-1.92%)
Jul 26, 2018	153.48	155.31	151.58	152.81	540,977	-0.23(-0.15%)
Jul 25, 2018	152.12	153.85	151.25	153.04	535,238	+0.29(+0.19%)
Jul 24, 2018	158.30	158.73	151.82	152.75	875,528	-5.26(-3.33%)
Jul 23, 2018	154.71	158.96	154.71	158.01	850,627	+3.36(+2.17%)
Jul 20, 2018	156.07	156.95	154.50	154.65	420,537	-1.75(-1.12%)
Jul 19, 2018	154.39	156.92	153.95	156.40	556,978	+2.07(+1.34%)
Jul 18, 2018	153.40	154.53	151.98	154.33	729,681	+1.04(+0.68%)
Jul 17, 2018	148.99	154.14	148.00	153.29	823,887	+4.16(+2.79%)
Jul 16, 2018	151.66	152.34	148.74	149.13	700,054	-2.02(-1.34%)
Jul 13, 2018	147.80	151.43	147.38	151.15	771,379	+3.17(+2.14%)
Jul 12, 2018	148.69	149.60	146.63	147.98	626,948	-0.80(-0.54%)
Jul 11, 2018	150.05	150.05	147.83	148.78	453,323	-1.87(-1.24%)
Jul 10, 2018	150.92	151.15	149.47	150.65	475,282	-0.10(-0.07%)
Jul 09, 2018	152.01	152.52	149.37	150.75	499,436	-0.38(-0.25%)
Jul 06, 2018	149.94	151.64	149.62	151.13	449,421	+0.93(+0.62%)
Jul 05, 2018	150.90	151.35	148.51	150.20	476,905	+0.03(+0.02%)
Jul 03, 2018		150.17	150.17	150.17	0	+0.84(+0.56%)
Jul 02, 2018	149.14	150.02	147.47	149.33	765,813	-1.20(-0.80%)
Jun 29, 2018			150.53	150.53	962,855	-1.45(-0.95%)
Jun 28, 2018	150.59	152.65	150.19	151.98	737,636	+1.34(+0.89%)
Jun 27, 2018	152.58	155.98	150.55	150.64	1,057,361	-0.96(-0.63%)
Jun 26, 2018	148.97	152.20	148.97	151.60	930,272	+2.37(+1.59%)
Jun 25, 2018	151.16	151.48	148.37	149.23	848,914	-0.28(-0.19%)
Jun 22, 2018	152.39	152.64	147.92	149.51	1,816,757	-2.68(-1.76%)
Jun 21, 2018	149.99	152.45	149.39	152.19	906,903	-0.28(-0.18%)
Jun 20, 2018	153.65	153.89	152.06	152.47	1,014,706	-1.12(-0.73%)
Jun 19, 2018	152.84	154.06	151.71	153.59	569,827	-0.51(-0.33%)
Jun 18, 2018	153.58	155.17	152.68	154.10	665,109	-0.10(-0.06%)
Jun 15, 2018		154.34	150.98	154.20	2,589,508	+0.11(+0.07%)
Jun 14, 2018	154.92	155.61	152.37	154.09	965,184	-0.26(-0.17%)
Jun 13, 2018	156.80	158.07	153.55	154.35	923,729	-2.08(-1.33%)
Jun 12, 2018	156.77	157.46	155.76	156.43	649,740	+0.42(+0.27%)
Jun 11, 2018	156.61	158.23	155.61	156.01	560,248	-0.40(-0.26%)
Jun 08, 2018	154.08	156.84	153.75	156.41	787,820	+1.82(+1.18%)
Jun 07, 2018	156.62	157.80	154.17	154.59	957,783	-1.71(-1.09%)
Jun 06, 2018		156.65		156.30	796,043	+0.39(+0.25%)
Jun 05, 2018	152.43	156.28	151.82	155.91	2,043,696	+3.56(+2.34%)
Jun 04, 2018	150.78	152.45	149.72	152.35	1,559,931	+2.38(+1.59%)
Jun 01, 2018	147.24	150.33	145.53	149.97	1,814,767	+3.72(+2.54%)
May 31, 2018	145.20	150.18	144.62	146.25	3,431,857	+9.72(+7.12%)
May 30, 2018	136.35	137.85	135.05	136.53	1,645,873	+0.91(+0.67%)
May 29, 2018	135.38	136.40	134.59	135.62	1,196,842	-0.45(-0.33%)
May 25, 2018		136.07	136.07	136.07	0	+0.06(+0.04%)
May 24, 2018	136.18	137.13	134.84	136.01	791,208	-0.22(-0.16%)
May 23, 2018	135.51	137.84	135.08	136.23	845,696	-0.15(-0.11%)
May 22, 2018	138.14	138.98	135.60	136.38	923,285	-0.57(-0.42%)
May 21, 2018	139.60	140.12	136.63	136.95	1,062,546	-1.65(-1.19%)
May 18, 2018	139.79	139.99	137.28	138.60	1,479,939	-1.74(-1.24%)
May 17, 2018	139.86	141.65	138.90	140.34	834,903	-0.15(-0.11%)
May 16, 2018	140.65	142.22	139.21	140.49	787,220	+0.65(+0.46%)
May 15, 2018	138.85	140.69	138.01	139.84	842,314	-0.15(-0.11%)
May 14, 2018	138.89	141.50	138.37	139.99	1,106,621	+1.63(+1.18%)
May 11, 2018	138.54	139.51	137.73	138.36	782,929	-0.34(-0.25%)
May 10, 2018	139.39	139.39	137.22	138.70	640,746	-0.71(-0.51%)
May 09, 2018	138.50	139.65	137.16	139.41	420,943	+1.64(+1.19%)
May 08, 2018	135.62	138.85	135.03	137.77	657,236	+2.16(+1.59%)
May 07, 2018	138.94	138.94	134.13	135.61	724,928	-3.04(-2.19%)
May 04, 2018	136.70	139.65	135.19	138.65	653,847	+1.17(+0.85%)
May 03, 2018	135.90	138.38	134.80	137.48	478,724	+1.43(+1.05%)
May 02, 2018	135.05	137.01	133.60	136.05	483,569	+0.68(+0.50%)

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.