Burlington Stores Inc (NY: BURL )

273.77 USD +2.26 (+0.83%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 301.30 301.30 283.01 283.57 907,016 -19.61(-6.47%)
Sep 29, 2021 305.38 308.80 302.96 303.18 339,956 +0.11(+0.04%)
Sep 28, 2021 307.35 307.56 300.42 303.07 361,740 -4.77(-1.55%)
Sep 27, 2021 306.41 314.71 306.41 307.84 392,535 +2.98(+0.98%)
Sep 24, 2021 301.99 308.00 300.21 304.86 409,756 +1.58(+0.52%)
Sep 23, 2021 299.42 305.99 296.24 303.28 526,617 +6.55(+2.21%)
Sep 22, 2021 296.21 299.41 293.92 296.73 412,281 +2.59(+0.88%)
Sep 21, 2021 294.84 296.46 291.70 294.14 311,838 +1.88(+0.64%)
Sep 20, 2021 292.70 296.90 288.12 292.26 648,393 -3.90(-1.32%)
Sep 17, 2021 293.77 300.22 293.77 296.16 1,259,264 +3.75(+1.28%)
Sep 16, 2021 289.28 293.50 287.28 292.41 482,947 +4.82(+1.68%)
Sep 15, 2021 288.09 288.68 283.95 287.59 418,810 -2.84(-0.98%)
Sep 14, 2021 291.25 291.25 284.83 290.43 512,698 +0.54(+0.19%)
Sep 13, 2021 288.85 290.59 285.75 289.89 599,190 +2.74(+0.95%)
Sep 10, 2021 294.55 295.93 287.01 287.15 667,001 -7.03(-2.39%)
Sep 09, 2021 291.91 298.96 291.43 294.18 606,062 +1.98(+0.68%)
Sep 08, 2021 296.54 298.10 290.30 292.20 889,747 -4.89(-1.65%)
Sep 07, 2021 297.99 299.85 295.42 297.09 606,794 -0.41(-0.14%)
Sep 03, 2021 301.24 302.16 294.14 297.50 567,517 -4.98(-1.65%)
Sep 02, 2021 303.80 305.13 301.01 302.48 724,470 -1.65(-0.54%)
Sep 01, 2021 300.45 305.23 298.27 304.13 1,105,912 +4.64(+1.55%)
Aug 31, 2021 301.41 302.70 298.84 299.49 971,170 -2.24(-0.74%)
Aug 30, 2021 308.51 309.70 300.13 301.73 1,822,434 -7.80(-2.52%)
Aug 27, 2021 315.00 318.35 308.55 309.53 1,117,538 -8.48(-2.67%)
Aug 26, 2021 320.29 324.00 312.30 318.01 2,782,756 -32.14(-9.18%)
Aug 25, 2021 345.77 351.50 343.29 350.15 721,328 +4.16(+1.20%)
Aug 24, 2021 342.48 348.19 341.08 345.99 698,863 +3.96(+1.16%)
Aug 23, 2021 350.43 352.19 341.64 342.03 608,866 -5.49(-1.58%)
Aug 20, 2021 347.81 350.14 343.19 347.52 497,745 -1.37(-0.39%)
Aug 19, 2021 333.41 349.49 330.71 348.89 599,957 +11.84(+3.51%)
Aug 18, 2021 328.70 341.03 327.20 337.05 1,077,774 +8.06(+2.45%)
Aug 17, 2021 339.34 339.34 327.75 328.99 789,239 -11.81(-3.47%)
Aug 16, 2021 343.38 344.16 339.02 340.80 610,422 -2.05(-0.60%)
Aug 13, 2021 344.59 347.48 340.65 342.85 445,728 -3.15(-0.91%)
Aug 12, 2021 355.19 357.08 345.84 346.00 363,163 -6.64(-1.88%)
Aug 11, 2021 353.73 357.34 349.13 352.64 291,022 +0.44(+0.12%)
Aug 10, 2021 334.56 353.50 333.62 352.20 735,839 +18.44(+5.52%)
Aug 09, 2021 337.00 338.50 331.05 333.76 194,661 -4.49(-1.33%)
Aug 06, 2021 337.03 339.32 336.04 338.25 203,417 +2.56(+0.76%)
Aug 05, 2021 334.89 339.40 333.76 335.69 228,549 +3.11(+0.94%)
Aug 04, 2021 335.73 340.00 331.23 332.58 337,768 -6.08(-1.80%)
Aug 03, 2021 331.36 338.87 328.23 338.66 226,073 +8.05(+2.43%)
Aug 02, 2021 336.82 337.41 330.08 330.61 335,332 -4.19(-1.25%)
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%)
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.