Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 98.00 98.08 96.78 97.29 669,171 -0.46(-0.47%)
Mar 30, 2017 96.93 97.92 96.79 97.75 525,386 +0.59(+0.61%)
Mar 29, 2017 95.86 97.87 95.86 97.16 613,841 +1.11(+1.16%)
Mar 28, 2017 94.80 96.15 94.49 96.05 601,541 +1.27(+1.34%)
Mar 27, 2017 94.61 95.32 94.04 94.78 501,379 -0.02(-0.02%)
Mar 24, 2017 94.74 95.72 94.59 94.80 403,927 -0.18(-0.19%)
Mar 23, 2017 94.99 96.67 94.70 94.98 741,960 +0.48(+0.51%)
Mar 22, 2017 93.08 94.51 92.69 94.50 607,061 +1.29(+1.38%)
Mar 21, 2017 93.90 94.29 92.22 93.21 803,748 -0.22(-0.24%)
Mar 20, 2017 95.57 95.86 92.55 93.43 930,411 -1.95(-2.04%)
Mar 17, 2017 94.93 95.79 93.01 95.38 1,047,140 +0.30(+0.32%)
Mar 16, 2017 95.41 96.10 94.98 95.08 581,651 -0.23(-0.24%)
Mar 15, 2017 95.00 95.81 94.30 95.31 659,559 +0.46(+0.48%)
Mar 14, 2017 94.23 95.11 93.79 94.85 585,858 +1.08(+1.15%)
Mar 13, 2017 94.13 94.57 92.96 93.77 604,595 -0.37(-0.39%)
Mar 10, 2017 93.05 94.45 92.50 94.14 692,226 +1.08(+1.16%)
Mar 09, 2017 93.42 94.14 92.46 93.06 734,458 -0.81(-0.86%)
Mar 08, 2017 94.00 94.78 93.63 93.87 743,424 -0.37(-0.39%)
Mar 07, 2017 94.22 94.91 93.94 94.24 661,751 -0.02(-0.02%)
Mar 06, 2017 95.57 95.90 93.13 94.26 1,177,803 -1.81(-1.88%)
Mar 03, 2017 95.04 97.94 94.35 96.07 2,370,949 +1.48(+1.56%)
Mar 02, 2017 90.01 94.97 90.00 94.59 3,342,447 +5.91(+6.66%)
Mar 01, 2017 89.55 89.85 86.06 88.68 2,460,227 -0.33(-0.37%)
Feb 28, 2017 89.14 89.53 87.91 89.01 1,314,414 -0.12(-0.13%)
Feb 27, 2017 87.55 89.25 86.71 89.13 1,366,685 +1.54(+1.76%)
Feb 24, 2017 85.42 88.62 85.27 87.59 864,292 +2.20(+2.58%)
Feb 23, 2017 86.87 87.48 85.25 85.39 967,575 -1.56(-1.79%)
Feb 22, 2017 86.36 87.51 85.46 86.95 970,830 +1.53(+1.79%)
Feb 21, 2017 86.80 88.10 85.16 85.42 757,477 -0.50(-0.58%)
Feb 17, 2017 85.92 85.92 85.92 0 +0.46(+0.54%)
Feb 16, 2017 86.57 88.00 85.17 85.46 596,083 -1.42(-1.63%)
Feb 15, 2017 86.68 87.04 85.66 86.88 529,431 -0.03(-0.03%)
Feb 14, 2017 85.81 87.70 85.81 86.91 949,608 +0.89(+1.03%)
Feb 13, 2017 86.87 87.45 86.00 86.02 460,322 -0.59(-0.68%)
Feb 10, 2017 86.37 87.61 85.41 86.61 781,839 +0.10(+0.12%)
Feb 09, 2017 84.83 86.65 84.83 86.51 837,470 +1.69(+1.99%)
Feb 08, 2017 82.66 85.14 82.19 84.82 532,955 +2.14(+2.59%)
Feb 07, 2017 83.62 83.64 82.63 82.68 865,486 -0.53(-0.64%)
Feb 06, 2017 82.52 83.25 81.99 83.21 783,565 +0.30(+0.36%)
Feb 03, 2017 82.74 83.19 82.03 82.91 890,125 +0.42(+0.51%)
Feb 02, 2017 82.61 83.62 81.95 82.49 884,368 +0.08(+0.10%)
Feb 01, 2017 83.41 83.86 81.98 82.41 623,329 -1.29(-1.54%)
Jan 31, 2017 80.81 83.88 80.59 83.70 1,008,087 +2.06(+2.52%)
Jan 30, 2017 80.61 81.82 79.80 81.64 830,573 +0.73(+0.90%)
Jan 27, 2017 82.15 82.45 80.47 80.91 797,349 -1.13(-1.38%)
Jan 26, 2017 84.49 84.84 81.97 82.04 830,681 -2.44(-2.89%)
Jan 25, 2017 84.12 84.79 83.47 84.48 869,894 +0.89(+1.06%)
Jan 24, 2017 82.52 83.70 82.50 83.59 687,848 +0.88(+1.06%)
Jan 23, 2017 82.39 83.35 82.01 82.71 1,177,097 -0.46(-0.55%)
Jan 20, 2017 83.47 83.98 82.67 83.17 874,527 -0.16(-0.19%)
Jan 19, 2017 84.17 84.64 83.22 83.33 904,941 -0.99(-1.17%)
Jan 18, 2017 85.28 85.32 83.33 84.32 1,398,532 +0.45(+0.54%)
Jan 17, 2017 84.99 86.95 83.75 83.87 974,142 -0.88(-1.04%)
Jan 13, 2017 84.75 84.75 84.75 0 -0.56(-0.66%)
Jan 12, 2017 85.41 85.99 84.89 85.31 540,938 -0.23(-0.27%)
Jan 11, 2017 86.94 87.33 84.62 85.54 980,425 -1.85(-2.12%)
Jan 10, 2017 85.44 87.85 85.27 87.39 765,228 +1.90(+2.22%)
Jan 09, 2017 85.77 86.38 85.07 85.49 712,601 +0.14(+0.16%)
Jan 06, 2017 87.76 87.99 85.30 85.35 1,120,544 -1.78(-2.04%)
Jan 05, 2017 85.01 87.94 83.35 87.13 1,531,484 +0.25(+0.29%)
Jan 04, 2017 85.34 87.60 84.74 86.88 1,377,836 +2.10(+2.48%)
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.