Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 55.45 55.52 54.88 55.04 552,775 -0.09(-0.16%)
Jul 30, 2015 55.42 55.42 54.28 55.13 835,240 -0.37(-0.67%)
Jul 29, 2015 54.46 55.67 54.32 55.50 912,828 +1.11(+2.04%)
Jul 28, 2015 54.77 54.77 53.38 54.39 764,886 -0.04(-0.07%)
Jul 27, 2015 54.35 54.74 53.94 54.43 808,172 -0.06(-0.11%)
Jul 24, 2015 55.24 55.70 54.35 54.49 933,111 -0.60(-1.09%)
Jul 23, 2015 56.84 56.89 54.99 55.09 1,025,138 -1.66(-2.93%)
Jul 22, 2015 55.21 56.99 55.21 56.75 972,977 +1.55(+2.81%)
Jul 21, 2015 55.60 56.00 55.09 55.20 1,238,890 -0.55(-0.99%)
Jul 20, 2015 55.84 56.25 55.42 55.75 1,143,106 -0.06(-0.11%)
Jul 17, 2015 56.53 56.84 55.47 55.81 775,805 -0.54(-0.96%)
Jul 16, 2015 55.90 56.71 55.51 56.35 1,774,187 +0.89(+1.60%)
Jul 15, 2015 54.93 55.80 54.48 55.46 1,152,406 +0.57(+1.04%)
Jul 14, 2015 55.20 55.66 54.59 54.89 1,013,635 -0.36(-0.65%)
Jul 13, 2015 54.45 55.43 54.45 55.25 1,511,360 +1.30(+2.41%)
Jul 10, 2015 53.08 54.11 52.98 53.95 1,599,451 +1.15(+2.18%)
Jul 09, 2015 52.78 53.22 52.10 52.80 1,470,061 +0.74(+1.42%)
Jul 08, 2015 52.56 52.90 51.68 52.06 788,347 -0.77(-1.46%)
Jul 07, 2015 52.89 53.24 51.74 52.83 1,690,738 +0.06(+0.11%)
Jul 06, 2015 50.90 52.83 50.53 52.77 1,066,219 +1.42(+2.77%)
Jul 02, 2015 52.38 51.35 51.35 51.35 668,500 -0.80(-1.53%)
Jul 01, 2015 51.70 52.25 51.28 52.15 1,200,130 +0.95(+1.86%)
Jun 30, 2015 51.31 51.66 50.76 51.20 1,166,455 +0.31(+0.61%)
Jun 29, 2015 52.68 53.23 50.85 50.89 1,551,147 -2.01(-3.80%)
Jun 26, 2015 52.74 53.25 52.65 52.90 5,309,701 +0.04(+0.08%)
Jun 25, 2015 53.43 53.58 52.75 52.86 2,703,120 +0.90(+1.73%)
Jun 24, 2015 51.92 52.48 51.66 51.96 1,342,900 -0.02(-0.04%)
Jun 23, 2015 51.84 52.17 51.53 51.98 1,163,209 +0.17(+0.33%)
Jun 22, 2015 51.84 52.49 51.73 51.81 1,623,788 +0.24(+0.47%)
Jun 19, 2015 51.30 51.94 50.87 51.57 1,652,807 +0.33(+0.64%)
Jun 18, 2015 50.69 51.48 50.69 51.24 1,502,651 +0.42(+0.83%)
Jun 17, 2015 50.14 51.04 49.90 50.82 1,872,137 +0.98(+1.97%)
Jun 16, 2015 49.52 50.00 49.26 49.84 1,336,512 +0.14(+0.28%)
Jun 15, 2015 48.42 49.84 48.15 49.70 2,250,163 +1.12(+2.31%)
Jun 12, 2015 48.95 49.29 48.45 48.58 1,823,085 -0.38(-0.78%)
Jun 11, 2015 48.88 49.34 48.50 48.96 2,443,310 -0.02(-0.04%)
Jun 10, 2015 49.37 49.79 48.74 48.98 3,536,552 -0.37(-0.75%)
Jun 09, 2015 50.84 51.11 47.66 49.35 11,537,512 -4.54(-8.42%)
Jun 08, 2015 54.93 55.00 53.61 53.89 2,726,724 -1.18(-2.14%)
Jun 05, 2015 54.53 55.07 53.98 55.07 1,578,243 +0.63(+1.16%)
Jun 04, 2015 54.42 54.82 54.16 54.44 1,455,866 -0.25(-0.46%)
Jun 03, 2015 54.30 54.87 54.14 54.69 1,570,804 +0.59(+1.09%)
Jun 02, 2015 53.21 54.20 52.52 54.10 1,559,406 +0.82(+1.54%)
Jun 01, 2015 52.85 53.38 51.67 53.28 1,437,126 +0.51(+0.97%)
May 29, 2015 53.61 53.81 52.52 52.77 928,643 -0.89(-1.66%)
May 28, 2015 53.70 54.34 53.41 53.66 747,103 -0.43(-0.79%)
May 27, 2015 53.54 54.17 53.41 54.09 965,644 +0.34(+0.63%)
May 26, 2015 54.32 54.49 53.55 53.75 817,131 -0.73(-1.34%)
May 22, 2015 54.93 54.48 54.48 54.48 845,500 -0.61(-1.11%)
May 21, 2015 54.30 55.17 53.96 55.09 1,250,542 +1.18(+2.19%)
May 20, 2015 54.62 54.77 53.84 53.91 1,120,988 -0.72(-1.32%)
May 19, 2015 53.55 55.29 53.55 54.63 1,805,302 +1.39(+2.61%)
May 18, 2015 52.80 53.40 52.36 53.24 803,105 +0.51(+0.97%)
May 15, 2015 50.71 52.83 50.71 52.73 1,478,662 +2.21(+4.37%)
May 14, 2015 51.44 51.68 50.24 50.52 1,506,257 -0.71(-1.39%)
May 13, 2015 52.42 52.56 51.20 51.23 1,084,700 -1.24(-2.36%)
May 12, 2015 52.69 53.05 52.17 52.47 653,565 -0.54(-1.02%)
May 11, 2015 53.21 53.21 52.76 53.01 783,876 -0.38(-0.71%)
May 08, 2015 52.31 53.61 52.31 53.39 1,035,309 +1.49(+2.87%)
May 07, 2015 51.73 52.52 51.50 51.90 895,670 +0.20(+0.39%)
May 06, 2015 51.41 52.15 51.03 51.70 1,221,184 +0.09(+0.17%)
May 05, 2015 52.59 52.94 51.46 51.61 1,612,638 -1.20(-2.27%)
May 04, 2015 52.33 52.99 52.04 52.81 1,248,241 +0.79(+1.52%)
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.