Burlington Stores Inc (NY: BURL )

268.93 USD -0.86 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 304.60 308.51 298.71 298.80 734,651 -5.91(-1.94%)
Mar 30, 2021 294.15 305.32 293.64 304.71 522,472 +10.19(+3.46%)
Mar 29, 2021 292.41 295.81 290.62 294.52 399,135 +0.48(+0.16%)
Mar 26, 2021 295.34 295.73 288.80 294.04 443,800 +1.64(+0.56%)
Mar 25, 2021 287.33 293.61 284.51 292.40 636,355 +3.60(+1.25%)
Mar 24, 2021 295.18 298.73 288.60 288.80 449,275 -5.63(-1.91%)
Mar 23, 2021 299.15 302.05 293.64 294.43 978,167 -9.57(-3.15%)
Mar 22, 2021 306.72 307.81 300.43 304.00 856,900 -3.00(-0.98%)
Mar 19, 2021 307.94 309.58 302.75 307.00 1,430,800 +0.04(+0.01%)
Mar 18, 2021 306.79 316.47 304.22 306.96 726,691 +0.65(+0.21%)
Mar 17, 2021 306.11 310.50 304.72 306.31 826,707 -2.24(-0.73%)
Mar 16, 2021 316.34 316.34 305.38 308.55 568,663 -8.65(-2.73%)
Mar 15, 2021 311.10 321.86 310.61 317.20 608,353 +5.69(+1.83%)
Mar 12, 2021 303.11 311.74 300.30 311.51 430,800 +8.71(+2.88%)
Mar 11, 2021 294.66 303.57 292.60 302.80 504,156 +9.42(+3.21%)
Mar 10, 2021 305.57 307.61 292.74 293.38 648,194 -10.73(-3.53%)
Mar 09, 2021 307.30 308.88 299.96 304.11 787,006 -0.05(-0.02%)
Mar 08, 2021 279.85 304.89 278.33 304.16 1,039,331 +24.81(+8.88%)
Mar 05, 2021 286.79 288.80 274.08 279.35 1,161,700 -2.64(-0.94%)
Mar 04, 2021 279.80 296.45 278.10 281.99 2,382,532 +28.38(+11.19%)
Mar 03, 2021 256.47 256.64 252.21 253.61 815,041 -4.93(-1.91%)
Mar 02, 2021 262.09 265.19 257.96 258.54 413,708 -5.43(-2.06%)
Mar 01, 2021 264.35 267.01 262.21 263.97 382,454 +5.15(+1.99%)
Feb 26, 2021 261.53 264.32 257.21 258.82 370,200 -2.80(-1.07%)
Feb 25, 2021 270.69 271.97 260.90 261.62 334,703 -8.01(-2.97%)
Feb 24, 2021 264.06 272.66 260.98 269.63 395,765 +4.72(+1.78%)
Feb 23, 2021 265.30 270.10 257.94 264.91 598,329 +0.27(+0.10%)
Feb 22, 2021 264.32 268.53 262.34 264.64 432,989 -0.17(-0.06%)
Feb 19, 2021 266.97 269.12 263.16 264.81 367,300 -0.04(-0.02%)
Feb 18, 2021 263.82 266.06 260.00 264.85 382,232 +0.06(+0.02%)
Feb 17, 2021 261.93 266.04 260.25 264.79 218,495 +1.49(+0.57%)
Feb 16, 2021 264.71 267.13 263.14 263.30 315,328 +0.64(+0.24%)
Feb 12, 2021 263.97 264.85 260.05 262.66 256,300 -2.69(-1.01%)
Feb 11, 2021 261.18 266.73 261.18 265.35 271,088 +5.56(+2.14%)
Feb 10, 2021 264.95 266.06 258.78 259.79 270,514 -4.20(-1.59%)
Feb 09, 2021 264.43 267.06 262.49 263.99 428,082 +0.14(+0.05%)
Feb 08, 2021 257.09 263.96 256.29 263.85 387,300 +7.86(+3.07%)
Feb 05, 2021 259.11 261.17 255.43 255.99 319,500 -0.91(-0.35%)
Feb 04, 2021 254.57 263.40 254.14 256.90 324,609 +4.18(+1.65%)
Feb 03, 2021 252.14 259.93 252.14 252.72 449,105 +0.36(+0.14%)
Feb 02, 2021 251.76 257.38 250.97 252.36 650,660 +4.03(+1.62%)
Feb 01, 2021 251.59 252.42 244.39 248.33 770,839 -0.57(-0.23%)
Jan 29, 2021 247.54 252.51 243.55 248.90 503,700 -1.19(-0.48%)
Jan 28, 2021 239.44 253.20 237.41 250.09 632,186 +13.10(+5.53%)
Jan 27, 2021 245.18 249.61 234.07 236.99 1,154,711 -14.33(-5.70%)
Jan 26, 2021 253.50 257.50 249.83 251.32 545,173 -1.22(-0.48%)
Jan 25, 2021 251.50 256.08 245.93 252.54 512,887 +0.29(+0.11%)
Jan 22, 2021 253.95 255.41 250.77 252.25 379,900 -1.73(-0.68%)
Jan 21, 2021 253.46 257.76 253.46 253.98 249,587 +0.29(+0.11%)
Jan 20, 2021 253.08 256.18 252.66 253.69 417,654 +1.63(+0.65%)
Jan 19, 2021 255.00 257.31 250.91 252.06 616,403 -1.86(-0.73%)
Jan 15, 2021 253.61 255.41 247.63 253.92 535,600 +0.86(+0.34%)
Jan 14, 2021 258.97 259.99 252.09 253.06 500,821 -5.04(-1.95%)
Jan 13, 2021 261.16 261.85 255.29 258.10 500,889 -4.59(-1.75%)
Jan 12, 2021 262.74 264.29 260.71 262.69 475,900 -1.19(-0.45%)
Jan 11, 2021 261.67 268.17 260.43 263.88 482,572 -1.09(-0.41%)
Jan 08, 2021 265.42 269.03 262.33 264.97 457,800 +0.88(+0.33%)
Jan 07, 2021 269.22 271.74 262.96 264.09 686,554 -3.13(-1.17%)
Jan 06, 2021 252.89 268.57 251.76 267.22 760,906 +14.98(+5.94%)
Jan 05, 2021 252.64 256.80 250.71 252.24 592,323 -1.14(-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.