Burlington Stores Inc (NY: BURL )

275.53 USD +6.60 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 326.64 338.48 326.64 334.80 467,767 +5.28(+1.60%)
Jul 29, 2021 325.93 331.52 324.48 329.52 186,646 +5.02(+1.55%)
Jul 28, 2021 323.46 326.89 320.68 324.50 185,210 -0.34(-0.10%)
Jul 27, 2021 327.95 331.39 323.62 324.84 560,169 -4.89(-1.48%)
Jul 26, 2021 329.41 333.43 328.35 329.73 233,119 -0.24(-0.07%)
Jul 23, 2021 324.53 330.60 323.89 329.97 251,752 +4.79(+1.47%)
Jul 22, 2021 327.24 327.89 321.09 325.18 250,602 -0.70(-0.21%)
Jul 21, 2021 321.49 327.06 321.35 325.88 358,668 +7.15(+2.24%)
Jul 20, 2021 313.07 320.68 309.29 318.73 659,841 +7.44(+2.39%)
Jul 19, 2021 314.98 317.77 308.76 311.29 472,673 -9.19(-2.87%)
Jul 16, 2021 332.04 332.28 319.43 320.48 369,220 -9.10(-2.76%)
Jul 15, 2021 328.87 332.49 327.15 329.58 301,286 -1.30(-0.39%)
Jul 14, 2021 329.95 334.88 329.69 330.88 285,559 +1.17(+0.35%)
Jul 13, 2021 329.91 330.39 327.49 329.71 376,235 -0.57(-0.17%)
Jul 12, 2021 327.58 332.27 323.78 330.28 368,287 +0.39(+0.12%)
Jul 09, 2021 327.45 331.57 324.63 329.89 282,652 +7.69(+2.39%)
Jul 08, 2021 320.13 326.36 315.67 322.20 415,747 -2.79(-0.86%)
Jul 07, 2021 335.22 336.43 323.93 324.99 508,046 -9.70(-2.90%)
Jul 06, 2021 331.59 336.14 328.53 334.69 396,936 +2.76(+0.83%)
Jul 02, 2021 327.95 332.99 325.43 331.93 239,502 +5.66(+1.73%)
Jul 01, 2021 322.82 328.07 322.70 326.27 333,541 +4.28(+1.33%)
Jun 30, 2021 319.13 323.27 317.23 321.99 466,584 +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 323.50 329.20 319.24 326.02 962,444 +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 305.66 308.32 300.43 303.38 475,475 -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 323.57 332.69 321.24 328.20 872,109 +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%)
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.