Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	193.86	198.16	191.87	192.17	667,356	-1.95(-1.00%)
Oct 30, 2019	193.53	194.28	192.06	194.12	433,270	+0.19(+0.10%)
Oct 29, 2019	194.33	195.65	193.08	193.93	326,397	-0.41(-0.21%)
Oct 28, 2019	197.51	198.62	193.57	194.34	588,636	-1.78(-0.91%)
Oct 25, 2019	194.48	197.59	194.25	196.12	495,200	+0.39(+0.20%)
Oct 24, 2019	193.98	196.12	190.23	195.73	652,835	+2.36(+1.22%)
Oct 23, 2019	194.52	194.63	192.50	193.37	1,117,242	-1.57(-0.81%)
Oct 22, 2019	196.49	198.16	194.09	194.94	772,776	-0.92(-0.47%)
Oct 21, 2019	203.01	203.01	194.73	195.86	1,470,235	-6.59(-3.26%)
Oct 18, 2019	200.91	203.60	200.20	202.45	586,600	-0.10(-0.05%)
Oct 17, 2019	205.30	207.48	201.81	202.55	860,747	-3.01(-1.46%)
Oct 16, 2019	202.54	205.83	201.90	205.56	701,046	+2.86(+1.41%)
Oct 15, 2019	201.30	204.73	201.30	202.70	634,997	+2.29(+1.14%)
Oct 14, 2019	199.23	201.44	198.36	200.41	507,221	+0.89(+0.45%)
Oct 11, 2019	198.51	201.71	197.59	199.52	791,800	+2.19(+1.11%)
Oct 10, 2019	194.29	199.25	193.94	197.33	533,713	+3.13(+1.61%)
Oct 09, 2019	193.32	195.71	191.60	194.20	515,987	+1.61(+0.84%)
Oct 08, 2019	192.00	194.72	190.25	192.59	464,381	-0.83(-0.43%)
Oct 07, 2019	193.50	195.77	192.63	193.42	662,831	-0.53(-0.27%)
Oct 04, 2019	194.43	195.45	192.06	193.95	908,900	+0.36(+0.19%)
Oct 03, 2019	196.01	196.41	190.40	193.59	760,793	-1.70(-0.87%)
Oct 02, 2019	197.63	198.40	193.89	195.29	683,577	-3.62(-1.82%)
Oct 01, 2019	200.22	202.11	198.31	198.91	652,789	-0.91(-0.46%)
Sep 30, 2019	199.35	201.23	196.88	199.82	725,463	+0.73(+0.37%)
Sep 27, 2019	200.35	202.41	198.87	199.09	486,400	-0.97(-0.48%)
Sep 26, 2019	199.55	200.69	196.50	200.06	784,452	-0.09(-0.04%)
Sep 25, 2019	202.19	204.48	199.28	200.15	649,078	-1.85(-0.92%)
Sep 24, 2019	200.62	203.50	198.40	202.00	849,388	+3.54(+1.78%)
Sep 23, 2019	199.45	202.60	198.03	198.46	764,067	-1.62(-0.81%)
Sep 20, 2019	200.59	203.27	199.56	200.08	1,539,200	+4.08(+2.08%)
Sep 19, 2019	199.12	199.57	194.74	196.00	765,773	-2.00(-1.01%)
Sep 18, 2019	197.16	198.00	194.67	198.00	837,818	+0.55(+0.28%)
Sep 17, 2019	197.00	200.44	193.46	197.45	824,830	+5.18(+2.69%)
Sep 16, 2019	190.00	195.64	188.77	192.27	687,770	-2.04(-1.05%)
Sep 13, 2019	197.87	197.93	194.00	194.31	637,000	-2.69(-1.37%)
Sep 12, 2019	196.23	199.22	194.66	197.00	685,544	+0.64(+0.33%)
Sep 11, 2019	198.15	200.15	195.90	196.36	676,126	-2.54(-1.28%)
Sep 10, 2019	201.00	201.38	198.29	198.90	960,877	-3.10(-1.53%)
Sep 09, 2019	200.60	202.40	199.06	202.00	699,066	+1.32(+0.66%)
Sep 06, 2019	204.74	205.85	200.10	200.68	644,300	-3.50(-1.71%)
Sep 05, 2019	202.99	205.46	202.61	204.18	856,847	+2.96(+1.47%)
Sep 04, 2019	201.14	201.99	199.48	201.22	1,435,209	+0.63(+0.31%)
Sep 03, 2019	202.19	203.96	199.47	200.59	1,481,857	-1.90(-0.94%)
Aug 30, 2019	207.72	209.36	201.17	202.49	1,565,100	-2.93(-1.43%)
Aug 29, 2019	194.31	206.05	194.00	205.42	5,106,848	+32.15(+18.55%)
Aug 28, 2019	170.00	174.16	169.60	173.27	1,469,135	+2.89(+1.70%)
Aug 27, 2019	175.26	175.86	170.36	170.38	920,927	-3.52(-2.02%)
Aug 26, 2019	174.94	176.00	171.57	173.90	742,787	-0.06(-0.03%)
Aug 23, 2019	176.10	177.50	172.32	173.96	1,115,500	-3.40(-1.92%)
Aug 22, 2019	172.89	178.01	172.65	177.36	1,338,369	+4.98(+2.89%)
Aug 21, 2019	171.23	172.90	170.34	172.38	898,161	+3.36(+1.99%)
Aug 20, 2019	166.00	170.31	165.29	169.02	916,859	+1.20(+0.72%)
Aug 19, 2019	173.63	174.06	167.75	167.82	1,011,091	-4.31(-2.50%)
Aug 16, 2019	170.67	173.48	170.05	172.13	809,400	+3.51(+2.08%)
Aug 15, 2019	169.58	171.13	167.16	168.62	983,214	-0.25(-0.15%)
Aug 14, 2019	169.73	170.86	165.50	168.87	865,860	-5.57(-3.19%)
Aug 13, 2019	168.63	176.24	167.69	174.44	1,067,174	+6.28(+3.73%)
Aug 12, 2019	170.10	170.82	166.67	168.16	596,653	-3.30(-1.92%)
Aug 09, 2019	173.97	174.99	169.93	171.46	1,111,400	-5.60(-3.16%)
Aug 08, 2019	177.33	179.37	175.32	177.06	856,917	+1.11(+0.63%)
Aug 07, 2019	173.54	176.65	171.84	175.95	610,249	+0.60(+0.34%)
Aug 06, 2019	173.36	176.77	171.79	175.35	658,502	+3.62(+2.11%)
Aug 05, 2019	174.06	174.44	170.25	171.73	1,320,910	-5.06(-2.86%)
Aug 02, 2019	177.00	177.49	172.54	176.79	1,116,200	-0.34(-0.19%)

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.