Burlington Stores Inc (NY: BURL )

275.53 USD +6.60 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 301.30 301.30 283.01 283.57 907,016 -19.61(-6.47%)
Sep 29, 2021 305.38 308.80 302.96 303.18 339,956 +0.11(+0.04%)
Sep 28, 2021 307.35 307.56 300.42 303.07 361,740 -4.77(-1.55%)
Sep 27, 2021 306.41 314.71 306.41 307.84 392,535 +2.98(+0.98%)
Sep 24, 2021 301.99 308.00 300.21 304.86 409,756 +1.58(+0.52%)
Sep 23, 2021 299.42 305.99 296.24 303.28 526,616 +6.55(+2.21%)
Sep 22, 2021 296.21 299.41 293.92 296.73 412,281 +2.59(+0.88%)
Sep 21, 2021 294.84 296.46 291.70 294.14 311,838 +1.88(+0.64%)
Sep 20, 2021 292.70 296.90 288.12 292.26 648,393 -3.90(-1.32%)
Sep 17, 2021 293.77 300.22 293.77 296.16 1,259,264 +3.75(+1.28%)
Sep 16, 2021 289.28 293.50 287.28 292.41 482,947 +4.82(+1.68%)
Sep 15, 2021 288.09 288.68 283.95 287.59 418,810 -2.84(-0.98%)
Sep 14, 2021 291.25 291.25 284.83 290.43 512,698 +0.54(+0.19%)
Sep 13, 2021 288.85 290.59 285.75 289.89 599,190 +2.74(+0.95%)
Sep 10, 2021 294.55 295.93 287.01 287.15 667,001 -7.03(-2.39%)
Sep 09, 2021 291.91 298.96 291.43 294.18 606,062 +1.98(+0.68%)
Sep 08, 2021 296.54 298.10 290.30 292.20 889,747 -4.89(-1.65%)
Sep 07, 2021 297.99 299.85 295.42 297.09 606,794 -0.41(-0.14%)
Sep 03, 2021 301.24 302.16 294.14 297.50 567,517 -4.98(-1.65%)
Sep 02, 2021 303.80 305.13 301.01 302.48 724,470 -1.65(-0.54%)
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.