Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 123.03 123.03 123.03 0 +1.38(+1.13%)
Dec 28, 2017 122.00 122.93 121.20 121.65 624,660 -0.32(-0.26%)
Dec 27, 2017 121.38 122.16 120.34 121.97 1,134,676 +0.62(+0.51%)
Dec 26, 2017 120.08 121.87 119.75 121.35 626,325 +1.24(+1.03%)
Dec 22, 2017 118.49 120.47 118.22 120.11 1,377,370 +1.15(+0.97%)
Dec 21, 2017 118.30 119.62 117.71 118.96 762,449 +1.48(+1.26%)
Dec 20, 2017 118.40 118.99 117.00 117.48 1,005,776 -0.46(-0.39%)
Dec 19, 2017 115.99 118.19 115.58 117.94 1,210,527 +2.12(+1.83%)
Dec 18, 2017 112.77 116.51 112.32 115.82 1,267,591 +4.27(+3.83%)
Dec 15, 2017 109.69 112.50 109.35 111.55 1,378,069 +2.23(+2.04%)
Dec 14, 2017 110.84 111.87 108.33 109.32 773,995 -1.02(-0.92%)
Dec 13, 2017 109.60 111.59 109.50 110.34 966,280 +0.72(+0.66%)
Dec 12, 2017 111.72 112.21 109.57 109.62 1,179,732 -2.52(-2.25%)
Dec 11, 2017 113.46 113.92 110.68 112.14 866,098 -0.75(-0.66%)
Dec 08, 2017 110.20 113.10 110.00 112.89 880,330 +2.39(+2.16%)
Dec 07, 2017 109.06 111.69 108.89 110.50 827,069 +1.92(+1.77%)
Dec 06, 2017 111.01 111.70 108.31 108.58 776,295 -1.66(-1.51%)
Dec 05, 2017 112.44 114.99 110.20 110.24 842,240 -1.31(-1.17%)
Dec 04, 2017 110.34 113.00 109.92 111.55 1,436,410 +2.77(+2.55%)
Dec 01, 2017 105.94 109.41 103.98 108.78 1,601,826 +2.41(+2.27%)
Nov 30, 2017 106.88 108.50 106.07 106.37 1,441,893 +0.73(+0.69%)
Nov 29, 2017 105.08 107.90 105.07 105.64 1,173,059 +0.82(+0.78%)
Nov 28, 2017 101.40 105.05 101.40 104.82 991,600 +2.43(+2.37%)
Nov 27, 2017 102.32 104.56 101.43 102.39 1,270,685 +0.76(+0.75%)
Nov 24, 2017 102.89 103.58 101.54 101.63 494,719 -0.58(-0.57%)
Nov 22, 2017 105.58 105.58 101.39 102.21 1,014,433 -2.73(-2.60%)
Nov 21, 2017 104.50 105.93 102.81 104.94 2,245,842 -1.61(-1.51%)
Nov 20, 2017 105.08 106.89 104.55 106.55 2,104,058 +1.82(+1.74%)
Nov 17, 2017 101.86 104.84 101.55 104.73 1,522,733 +4.58(+4.57%)
Nov 16, 2017 98.95 100.65 98.50 100.15 914,076 +1.65(+1.68%)
Nov 15, 2017 96.85 98.69 96.24 98.50 869,910 +1.15(+1.18%)
Nov 14, 2017 97.05 98.18 96.39 97.35 1,111,038 -0.90(-0.92%)
Nov 13, 2017 98.29 99.77 97.58 98.25 838,258 -0.05(-0.05%)
Nov 10, 2017 99.08 100.07 97.88 98.30 893,037 -0.43(-0.44%)
Nov 09, 2017 96.78 100.30 96.04 98.73 942,487 +1.22(+1.25%)
Nov 08, 2017 97.29 98.42 96.70 97.51 696,672 +0.23(+0.24%)
Nov 07, 2017 98.57 99.25 96.37 97.28 791,675 -1.33(-1.35%)
Nov 06, 2017 98.13 101.63 98.02 98.61 1,655,192 +0.84(+0.86%)
Nov 03, 2017 97.59 97.96 96.69 97.77 1,216,701 -0.35(-0.36%)
Nov 02, 2017 95.53 98.38 95.50 98.12 1,273,107 +2.77(+2.91%)
Nov 01, 2017 94.86 96.48 94.15 95.35 1,298,826 +1.46(+1.56%)
Oct 31, 2017 93.38 96.70 93.00 93.89 1,975,593 +4.89(+5.49%)
Oct 30, 2017 90.50 90.50 88.64 89.00 1,012,834 -1.87(-2.06%)
Oct 27, 2017 89.67 91.35 88.77 90.87 872,299 +0.42(+0.46%)
Oct 26, 2017 88.89 91.72 88.89 90.45 772,840 +1.47(+1.65%)
Oct 25, 2017 88.83 89.55 87.73 88.98 593,709 -0.14(-0.16%)
Oct 24, 2017 89.92 90.22 88.86 89.12 806,537 -0.97(-1.08%)
Oct 23, 2017 88.49 91.73 88.49 90.09 1,016,732 +1.55(+1.75%)
Oct 20, 2017 88.80 89.56 88.17 88.54 1,296,103 -0.49(-0.55%)
Oct 19, 2017 89.10 89.32 88.58 89.03 786,456 -0.29(-0.32%)
Oct 18, 2017 88.99 89.69 88.52 89.32 509,886 +0.52(+0.59%)
Oct 17, 2017 88.45 89.36 87.60 88.80 673,532 +0.37(+0.42%)
Oct 16, 2017 88.71 89.22 87.20 88.43 1,016,499 -0.67(-0.75%)
Oct 13, 2017 90.12 90.39 88.35 89.10 998,307 -1.23(-1.36%)
Oct 12, 2017 92.68 92.68 89.67 90.33 962,109 -2.24(-2.42%)
Oct 11, 2017 92.41 92.86 91.43 92.57 615,910 +0.18(+0.19%)
Oct 10, 2017 92.05 92.82 91.30 92.39 583,199 +0.43(+0.47%)
Oct 09, 2017 93.67 93.67 91.22 91.96 767,505 -1.19(-1.28%)
Oct 06, 2017 93.82 94.54 92.82 93.15 1,155,087 -1.23(-1.30%)
Oct 05, 2017 94.40 94.47 93.09 94.38 865,779 -0.18(-0.19%)
Oct 04, 2017 95.17 95.52 94.44 94.56 766,384 -0.55(-0.58%)
Oct 03, 2017 94.77 95.29 94.01 95.11 584,943 +0.43(+0.45%)
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.