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 (%)
Sep 30, 2020 204.53 210.55 203.45 206.09 761,296 +1.34(+0.65%)
Sep 29, 2020 207.27 208.61 201.47 204.75 642,727 -2.20(-1.06%)
Sep 28, 2020 203.06 207.44 202.80 206.95 1,035,237 +7.59(+3.81%)
Sep 25, 2020 192.75 200.59 192.28 199.36 712,400 +5.28(+2.72%)
Sep 24, 2020 194.62 197.86 190.15 194.08 1,113,823 -2.89(-1.47%)
Sep 23, 2020 207.10 209.32 196.45 196.97 940,728 -8.71(-4.23%)
Sep 22, 2020 207.99 210.51 204.76 205.68 1,218,713 -1.32(-0.64%)
Sep 21, 2020 206.16 207.13 201.56 207.00 1,210,801 -2.73(-1.30%)
Sep 18, 2020 213.18 213.55 208.59 209.73 1,148,400 -3.86(-1.81%)
Sep 17, 2020 214.72 215.45 211.16 213.59 764,353 -3.55(-1.63%)
Sep 16, 2020 214.76 217.70 211.82 217.14 545,776 +4.94(+2.33%)
Sep 15, 2020 208.71 212.20 207.84 212.20 671,069 +5.75(+2.79%)
Sep 14, 2020 205.90 207.30 203.82 206.45 559,442 +2.99(+1.47%)
Sep 11, 2020 206.93 206.93 199.53 203.46 802,000 -1.72(-0.84%)
Sep 10, 2020 212.79 214.37 205.00 205.18 2,017,644 -7.01(-3.30%)
Sep 09, 2020 214.66 215.77 212.07 212.19 1,617,306 -2.62(-1.22%)
Sep 08, 2020 208.83 215.50 206.94 214.81 1,439,599 +2.98(+1.41%)
Sep 04, 2020 211.02 213.38 208.41 211.83 1,305,600 +2.33(+1.11%)
Sep 03, 2020 210.00 211.45 204.45 209.50 1,421,771 -1.34(-0.64%)
Sep 02, 2020 202.00 211.17 201.56 210.84 1,309,347 +9.21(+4.57%)
Sep 01, 2020 195.89 202.64 194.13 201.63 912,128 +4.70(+2.39%)
Aug 31, 2020 200.39 201.86 195.30 196.93 1,553,889 -5.57(-2.75%)
Aug 28, 2020 202.14 203.30 195.26 202.50 1,355,900 +0.56(+0.28%)
Aug 27, 2020 195.03 207.00 193.68 201.94 2,042,445 +5.51(+2.81%)
Aug 26, 2020 194.50 196.60 192.80 196.43 1,573,918 +1.87(+0.96%)
Aug 25, 2020 195.79 195.79 192.84 194.56 950,228 +0.35(+0.18%)
Aug 24, 2020 191.37 194.35 189.48 194.21 1,027,254 +1.46(+0.76%)
Aug 21, 2020 191.87 193.31 191.02 192.75 798,400 +1.55(+0.81%)
Aug 20, 2020 193.70 195.28 189.37 191.20 1,395,421 -4.28(-2.19%)
Aug 19, 2020 191.51 196.46 190.33 195.48 2,153,567 -4.47(-2.24%)
Aug 18, 2020 202.70 203.00 197.46 199.95 1,154,718 -3.29(-1.62%)
Aug 17, 2020 201.52 203.85 196.30 203.24 984,933 +9.44(+4.87%)
Aug 14, 2020 192.86 196.69 191.80 193.80 581,700 +1.40(+0.73%)
Aug 13, 2020 190.80 193.54 189.51 192.40 790,712 -0.25(-0.13%)
Aug 12, 2020 190.40 193.16 184.56 192.65 1,111,005 +3.44(+1.82%)
Aug 11, 2020 184.07 190.98 182.76 189.21 1,002,447 +7.07(+3.88%)
Aug 10, 2020 181.08 184.74 179.28 182.14 934,200 +1.95(+1.08%)
Aug 07, 2020 180.05 180.92 175.89 180.19 1,055,100 +1.62(+0.91%)
Aug 06, 2020 183.76 184.89 178.03 178.57 954,707 -5.05(-2.75%)
Aug 05, 2020 184.48 186.15 182.28 183.62 886,298 +0.14(+0.08%)
Aug 04, 2020 186.98 188.65 183.46 183.48 750,773 -4.02(-2.14%)
Aug 03, 2020 187.99 190.00 185.72 187.50 661,940 -0.50(-0.27%)
Jul 31, 2020 187.58 189.99 185.38 188.00 713,400 +0.49(+0.26%)
Jul 30, 2020 184.47 188.99 182.66 187.51 770,530 +0.96(+0.51%)
Jul 29, 2020 183.36 187.07 183.36 186.55 652,385 +4.28(+2.35%)
Jul 28, 2020 183.93 185.93 182.23 182.27 429,469 -1.45(-0.79%)
Jul 27, 2020 186.62 186.62 182.67 183.72 548,734 -3.20(-1.71%)
Jul 24, 2020 186.03 189.19 185.97 186.92 547,000 -0.60(-0.32%)
Jul 23, 2020 189.21 191.06 186.34 187.52 558,092 -1.01(-0.54%)
Jul 22, 2020 188.15 190.49 185.64 188.53 573,929 -1.00(-0.53%)
Jul 21, 2020 189.14 190.46 184.59 189.53 704,947 +1.76(+0.94%)
Jul 20, 2020 191.96 193.40 187.40 187.77 717,472 -4.84(-2.51%)
Jul 17, 2020 190.54 195.27 188.90 192.61 954,100 +2.47(+1.30%)
Jul 16, 2020 180.69 191.07 180.49 190.14 1,114,975 +8.55(+4.71%)
Jul 15, 2020 177.36 182.58 175.94 181.59 1,193,854 +10.38(+6.06%)
Jul 14, 2020 173.49 174.89 168.46 171.21 930,724 -3.79(-2.17%)
Jul 13, 2020 181.17 181.30 174.49 175.00 941,378 -3.48(-1.95%)
Jul 10, 2020 178.18 181.91 176.62 178.48 877,400 -0.42(-0.23%)
Jul 09, 2020 183.53 184.75 174.39 178.90 735,391 -4.64(-2.53%)
Jul 08, 2020 182.00 184.57 178.60 183.54 1,038,875 +0.46(+0.25%)
Jul 07, 2020 191.26 191.72 182.60 183.08 880,786 -9.91(-5.13%)
Jul 06, 2020 195.24 196.88 191.00 192.99 703,525 +0.67(+0.35%)
Jul 02, 2020 199.74 200.00 191.74 192.32 709,100 -3.40(-1.74%)
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.