Burlington Stores Inc (NY: BURL )

230.88 +0.26 (+0.11%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 319.13 323.26 317.23 321.99 466,584 +3.26(+1.02%)
Jun 29, 2021 319.74 322.64 318.13 318.73 450,411 -0.37(-0.12%)
Jun 28, 2021 323.71 324.55 316.39 319.10 427,850 -6.92(-2.12%)
Jun 25, 2021 323.50 329.20 319.25 326.02 962,444 +3.41(+1.06%)
Jun 24, 2021 318.55 323.69 316.43 322.61 780,797 +7.97(+2.53%)
Jun 23, 2021 315.18 317.38 312.86 314.64 469,627 -0.32(-0.10%)
Jun 22, 2021 311.27 314.98 307.93 314.96 355,541 +4.88(+1.57%)
Jun 21, 2021 303.29 310.42 302.03 310.08 290,630 +8.50(+2.82%)
Jun 18, 2021 301.27 305.55 300.67 301.58 594,825 -3.18(-1.04%)
Jun 17, 2021 310.28 310.80 300.12 304.76 334,738 -5.55(-1.79%)
Jun 16, 2021 306.35 310.62 302.79 310.31 380,544 +4.08(+1.33%)
Jun 15, 2021 309.50 309.85 302.11 306.23 508,927 -3.65(-1.18%)
Jun 14, 2021 311.49 311.83 307.20 309.88 308,931 -3.43(-1.09%)
Jun 11, 2021 304.02 313.39 302.86 313.31 631,986 +9.45(+3.11%)
Jun 10, 2021 304.93 308.06 300.05 303.86 247,197 -1.13(-0.37%)
Jun 09, 2021 307.36 309.06 302.94 304.99 262,130 -3.07(-1.00%)
Jun 08, 2021 304.85 309.19 302.37 308.06 413,898 +4.39(+1.45%)
Jun 07, 2021 302.96 305.82 300.19 303.67 330,149 -0.69(-0.23%)
Jun 04, 2021 303.45 306.18 299.87 304.36 446,318 +0.98(+0.32%)
Jun 03, 2021 305.66 308.32 300.44 303.38 475,475 -3.90(-1.27%)
Jun 02, 2021 314.37 314.37 306.17 307.28 756,371 -7.18(-2.28%)
Jun 01, 2021 325.26 326.19 310.80 314.46 783,110 -8.91(-2.76%)
May 28, 2021 330.00 330.09 319.00 323.37 579,137 -1.28(-0.39%)
May 27, 2021 328.20 330.00 320.29 324.65 1,155,383 -3.55(-1.08%)
May 26, 2021 323.57 332.69 321.25 328.20 872,109 +6.41(+1.99%)
May 25, 2021 322.89 325.92 321.21 321.79 419,778 +1.18(+0.37%)
May 24, 2021 324.41 324.41 320.35 320.61 347,607 -2.06(-0.64%)
May 21, 2021 324.54 327.99 320.81 322.67 413,984 +1.23(+0.38%)
May 20, 2021 324.58 326.99 315.74 321.44 476,995 -3.60(-1.11%)
May 19, 2021 322.31 326.82 317.86 325.04 356,660 -2.53(-0.77%)
May 18, 2021 337.03 339.28 327.43 327.57 437,636 -8.56(-2.55%)
May 17, 2021 331.58 336.68 330.83 336.13 524,831 +2.37(+0.71%)
May 14, 2021 321.71 334.94 321.68 333.76 634,967 +17.10(+5.40%)
May 13, 2021 314.29 323.29 314.29 316.66 563,491 +2.54(+0.81%)
May 12, 2021 327.96 328.50 312.71 314.12 844,123 -15.09(-4.58%)
May 11, 2021 324.29 329.57 320.00 329.21 434,154 +0.56(+0.17%)
May 10, 2021 331.38 334.18 328.03 328.65 358,326 -2.36(-0.71%)
May 07, 2021 323.84 331.65 323.84 331.01 298,483 +6.37(+1.96%)
May 06, 2021 328.76 330.89 321.11 324.64 259,704 -2.05(-0.63%)
May 05, 2021 326.56 330.94 323.96 326.69 457,853 +2.17(+0.67%)
May 04, 2021 322.95 326.57 319.50 324.52 474,348 -2.21(-0.68%)
May 03, 2021 327.76 329.17 323.95 326.73 447,087 +0.40(+0.12%)
Apr 30, 2021 324.45 326.59 320.86 326.33 503,700 +4.62(+1.44%)
Apr 29, 2021 321.00 325.77 320.51 321.71 409,195 +1.77(+0.55%)
Apr 28, 2021 324.24 325.12 319.52 319.94 291,274 -4.79(-1.48%)
Apr 27, 2021 324.00 326.53 321.99 324.73 467,525 +3.16(+0.98%)
Apr 26, 2021 328.70 331.17 319.70 321.57 327,015 -6.47(-1.97%)
Apr 23, 2021 325.77 330.08 323.06 328.04 339,600 +4.95(+1.53%)
Apr 22, 2021 321.82 325.59 320.38 323.09 243,400 +1.03(+0.32%)
Apr 21, 2021 321.17 324.78 319.68 322.06 308,254 +3.36(+1.05%)
Apr 20, 2021 318.51 320.95 312.76 318.70 402,396 -2.18(-0.68%)
Apr 19, 2021 322.98 325.71 320.10 320.88 439,605 -3.85(-1.19%)
Apr 16, 2021 329.20 329.20 321.68 324.73 236,000 +0.06(+0.02%)
Apr 15, 2021 327.50 329.78 322.33 324.67 667,122 -1.10(-0.34%)
Apr 14, 2021 325.50 330.50 324.46 325.77 591,562 +0.43(+0.13%)
Apr 13, 2021 324.20 325.75 319.89 325.34 519,168 -0.08(-0.02%)
Apr 12, 2021 321.52 325.50 320.80 325.42 788,547 +0.72(+0.22%)
Apr 09, 2021 314.04 324.99 311.10 324.70 774,100 +11.66(+3.72%)
Apr 08, 2021 308.61 314.12 303.29 313.04 801,006 +6.41(+2.09%)
Apr 07, 2021 305.62 308.68 302.15 306.63 479,110 +1.14(+0.37%)
Apr 06, 2021 298.98 308.24 298.98 305.49 657,441 +5.41(+1.80%)
Apr 05, 2021 303.92 304.04 299.27 300.08 433,383 +0.79(+0.26%)
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.