Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	179.35	182.33	179.02	180.75	768,390	+1.41(+0.79%)
Jul 30, 2019	181.32	182.00	179.00	179.34	687,708	-2.92(-1.60%)
Jul 29, 2019	180.42	182.75	180.02	182.26	694,129	+1.26(+0.70%)
Jul 26, 2019	179.80	181.72	178.16	181.00	344,900	+1.47(+0.82%)
Jul 25, 2019	181.82	183.50	178.99	179.53	605,162	-2.47(-1.36%)
Jul 24, 2019	182.49	184.81	181.88	182.00	548,608	-0.31(-0.17%)
Jul 23, 2019	181.21	183.10	178.55	182.31	893,290	+1.68(+0.93%)
Jul 22, 2019	180.10	181.73	179.18	180.63	808,660	+0.68(+0.38%)
Jul 19, 2019	179.71	182.16	178.40	179.95	627,800	+1.29(+0.72%)
Jul 18, 2019	178.79	180.31	177.64	178.66	601,842	-0.08(-0.04%)
Jul 17, 2019	180.62	181.20	177.22	178.74	754,632	-1.44(-0.80%)
Jul 16, 2019	179.28	181.57	178.57	180.18	591,899	+0.84(+0.47%)
Jul 15, 2019	184.26	184.57	179.16	179.34	924,703	-3.58(-1.96%)
Jul 12, 2019	179.01	183.65	178.86	182.92	814,100	+4.17(+2.33%)
Jul 11, 2019	178.59	179.94	177.29	178.75	811,782	+1.05(+0.59%)
Jul 10, 2019	176.54	177.77	174.11	177.70	720,076	+2.44(+1.39%)
Jul 09, 2019	175.72	176.78	174.86	175.26	740,532	-1.31(-0.74%)
Jul 08, 2019	174.98	177.58	174.85	176.57	585,563	+1.06(+0.60%)
Jul 05, 2019	172.74	176.50	172.34	175.51	597,900	+2.24(+1.29%)
Jul 03, 2019	170.36	173.65	169.03	173.27	470,300	+3.61(+2.13%)
Jul 02, 2019	170.76	171.99	169.18	169.66	772,257	-1.10(-0.64%)
Jul 01, 2019	172.91	176.09	170.03	170.76	909,318	+0.61(+0.36%)
Jun 28, 2019	169.51	171.94	168.41	170.15	841,400	+0.74(+0.44%)
Jun 27, 2019	169.66	170.77	166.85	169.41	740,761	-0.20(-0.12%)
Jun 26, 2019	174.87	175.76	169.53	169.61	887,368	-4.68(-2.69%)
Jun 25, 2019	174.60	178.74	173.86	174.29	1,020,452	-0.28(-0.16%)
Jun 24, 2019	174.59	175.42	173.15	174.57	888,509	-0.27(-0.15%)
Jun 21, 2019	173.20	175.90	172.05	174.84	946,300	+1.43(+0.82%)
Jun 20, 2019	171.42	173.92	171.09	173.41	711,265	+2.47(+1.44%)
Jun 19, 2019	171.37	171.97	168.80	170.94	604,752	-0.43(-0.25%)
Jun 18, 2019	170.41	172.69	170.35	171.37	618,580	+1.91(+1.13%)
Jun 17, 2019	168.69	171.29	167.45	169.46	741,474	+0.77(+0.46%)
Jun 14, 2019	167.53	169.06	167.30	168.69	474,900	+1.12(+0.67%)
Jun 13, 2019	165.87	168.58	164.30	167.57	621,750	+2.16(+1.31%)
Jun 12, 2019	166.00	166.95	164.37	165.41	592,293	-0.63(-0.38%)
Jun 11, 2019	165.46	167.82	164.25	166.04	542,125	+1.62(+0.99%)
Jun 10, 2019	163.89	166.25	163.00	164.42	574,385	+1.04(+0.64%)
Jun 07, 2019	161.40	164.34	160.94	163.38	675,900	+3.00(+1.87%)
Jun 06, 2019	159.46	161.55	158.26	160.38	750,699	+0.74(+0.46%)
Jun 05, 2019	159.53	161.69	158.79	159.64	803,006	+1.26(+0.80%)
Jun 04, 2019	155.26	158.97	155.12	158.38	1,245,680	+4.53(+2.94%)
Jun 03, 2019	155.80	157.11	153.21	153.85	1,093,316	-2.73(-1.74%)
May 31, 2019	154.35	157.01	151.01	156.58	1,690,100	+0.55(+0.35%)
May 30, 2019	160.00	161.94	153.07	156.03	4,572,968	+10.03(+6.87%)
May 29, 2019	146.69	148.85	144.06	146.00	1,612,634	-1.89(-1.28%)
May 28, 2019	154.12	155.00	147.31	147.89	2,216,489	-6.45(-4.18%)
May 24, 2019	156.23	156.99	153.00	154.34	891,700	-1.20(-0.77%)
May 23, 2019	153.45	156.41	151.52	155.54	996,895	+1.13(+0.73%)
May 22, 2019	162.15	162.85	153.99	154.41	1,780,310	-9.57(-5.84%)
May 21, 2019	164.07	166.67	160.78	163.98	1,344,089	-0.24(-0.15%)
May 20, 2019	164.50	165.23	163.21	164.22	1,167,064	-1.03(-0.62%)
May 17, 2019	162.02	167.59	161.76	165.25	1,231,200	+2.13(+1.31%)
May 16, 2019	162.08	163.86	161.40	163.12	935,628	+2.35(+1.46%)
May 15, 2019	158.30	161.31	157.61	160.77	1,089,488	+1.13(+0.71%)
May 14, 2019	157.80	160.14	156.37	159.64	1,023,697	+3.70(+2.37%)
May 13, 2019	161.89	163.01	155.61	155.94	1,510,134	-9.53(-5.76%)
May 10, 2019	165.57	167.92	162.46	165.47	1,113,900	-1.04(-0.62%)
May 09, 2019	166.55	167.25	164.57	166.51	1,070,238	-1.49(-0.89%)
May 08, 2019	166.85	169.73	165.11	168.00	740,004	+0.31(+0.18%)
May 07, 2019	171.31	171.31	166.54	167.69	876,250	-4.42(-2.57%)
May 06, 2019	172.14	174.89	171.13	172.11	894,219	-0.39(-0.23%)
May 03, 2019	171.10	173.12	170.28	172.50	1,040,700	+1.95(+1.14%)
May 02, 2019	170.37	172.23	169.33	170.55	702,486	+0.47(+0.28%)

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.