Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	196.93	197.22	190.17	191.15	834,564	-5.96(-3.02%)
Jan 30, 2024	197.11	197.73	194.71	197.11	564,198	-1.29(-0.65%)
Jan 29, 2024	198.68	199.94	196.85	198.40	779,254	+0.38(+0.19%)
Jan 26, 2024	197.74	198.82	195.50	198.02	656,533	+0.97(+0.49%)
Jan 25, 2024	192.76	197.21	192.53	197.05	766,061	+6.22(+3.26%)
Jan 24, 2024	196.36	196.40	190.60	190.83	905,790	-4.03(-2.07%)
Jan 23, 2024	198.40	200.56	192.90	194.86	915,120	-0.92(-0.47%)
Jan 22, 2024	195.43	196.98	194.12	195.78	1,039,811	+0.98(+0.50%)
Jan 19, 2024	196.12	197.31	193.17	194.80	946,991	-0.91(-0.46%)
Jan 18, 2024	196.13	197.76	193.74	195.71	790,082	-0.26(-0.13%)
Jan 17, 2024	197.03	197.67	192.61	195.97	1,208,356	+2.60(+1.34%)
Jan 16, 2024	190.47	193.40	189.36	193.37	655,646	+1.61(+0.84%)
Jan 12, 2024	195.90	197.97	191.74	191.76	745,026	-3.19(-1.64%)
Jan 11, 2024	196.22	196.60	192.57	194.95	810,241	-1.95(-0.99%)
Jan 10, 2024	196.97	198.61	195.05	196.90	661,042	+0.21(+0.11%)
Jan 09, 2024	192.80	197.69	191.86	196.69	671,610	+2.74(+1.41%)
Jan 08, 2024	190.45	194.89	189.85	193.95	758,456	+3.90(+2.05%)
Jan 05, 2024	187.47	192.53	187.39	190.05	779,263	+1.90(+1.01%)
Jan 04, 2024	189.41	191.14	187.87	188.15	863,464	+0.30(+0.16%)
Jan 03, 2024	191.85	193.50	187.47	187.85	1,323,486	-7.01(-3.60%)
Jan 02, 2024	192.35	197.18	192.05	194.86	740,901	+0.38(+0.20%)
Dec 29, 2023	196.54	198.30	194.32	194.48	846,358	-2.57(-1.30%)
Dec 28, 2023	195.89	198.04	195.44	197.05	770,127	+0.45(+0.23%)
Dec 27, 2023	195.50	196.88	193.56	196.60	1,005,775	+0.71(+0.36%)
Dec 26, 2023	191.47	197.24	191.47	195.89	1,116,595	+4.06(+2.12%)
Dec 22, 2023	189.82	193.77	189.00	191.83	766,653	+1.35(+0.71%)
Dec 21, 2023	190.28	192.97	190.00	190.48	967,031	+1.84(+0.98%)
Dec 20, 2023	186.46	194.69	186.46	188.64	2,044,406	+2.00(+1.07%)
Dec 19, 2023	183.78	187.14	183.41	186.64	684,994	+4.81(+2.65%)
Dec 18, 2023	184.00	184.69	180.83	181.83	1,047,264	-1.22(-0.67%)
Dec 15, 2023	187.63	189.99	182.83	183.05	2,204,868	-4.85(-2.58%)
Dec 14, 2023	189.31	192.92	187.01	187.90	1,703,488	+1.23(+0.66%)
Dec 13, 2023	178.70	187.24	177.44	186.67	1,417,636	+7.99(+4.47%)
Dec 12, 2023	177.58	179.20	175.63	178.68	827,558	+0.92(+0.52%)
Dec 11, 2023	177.48	179.71	176.74	177.76	840,813	+1.48(+0.84%)
Dec 08, 2023	174.25	177.75	173.42	176.28	801,912	+2.20(+1.26%)
Dec 07, 2023	176.41	177.83	173.21	174.08	1,076,750	-2.14(-1.21%)
Dec 06, 2023	177.01	178.89	175.62	176.22	983,549	+0.71(+0.40%)
Dec 05, 2023	176.69	176.69	173.76	175.51	813,562	-2.79(-1.56%)
Dec 04, 2023	173.30	178.82	172.80	178.30	1,375,836	+4.24(+2.44%)
Dec 01, 2023	170.28	176.24	168.55	174.06	1,419,960	+4.47(+2.64%)
Nov 30, 2023	171.66	172.26	168.49	169.59	1,408,183	-1.93(-1.13%)
Nov 29, 2023	173.03	175.68	171.47	171.52	1,495,146	+0.12(+0.07%)
Nov 28, 2023	170.94	171.61	169.11	171.40	1,559,268	-0.28(-0.16%)
Nov 27, 2023	172.30	173.26	170.61	171.68	2,129,911	-0.77(-0.45%)
Nov 24, 2023	172.80	174.57	171.86	172.45	1,051,057	+0.70(+0.41%)
Nov 22, 2023	166.37	173.51	165.74	171.75	3,656,845	+6.69(+4.05%)
Nov 21, 2023	159.90	167.09	156.01	165.06	6,389,060	+28.35(+20.74%)
Nov 20, 2023	136.00	137.65	133.09	136.71	3,542,780	+0.71(+0.52%)
Nov 17, 2023	135.84	137.79	131.75	136.00	2,768,778	+6.07(+4.67%)
Nov 16, 2023	134.68	135.33	128.57	129.93	2,202,089	-5.88(-4.33%)
Nov 15, 2023	133.71	137.66	132.68	135.81	2,410,793	+3.59(+2.72%)
Nov 14, 2023	129.50	135.02	129.50	132.22	2,522,960	+6.72(+5.35%)
Nov 13, 2023	129.57	129.93	125.38	125.50	1,590,715	-5.21(-3.99%)
Nov 10, 2023	130.56	131.32	128.06	130.71	1,071,243	-0.05(-0.04%)
Nov 09, 2023	131.35	133.79	129.99	130.76	1,356,419	+0.14(+0.11%)
Nov 08, 2023	131.08	134.36	130.19	130.62	1,040,930	-0.53(-0.40%)
Nov 07, 2023	130.71	133.29	130.30	131.15	1,916,703	-1.12(-0.85%)
Nov 06, 2023	132.14	132.93	130.41	132.27	12,991,211	-0.19(-0.14%)
Nov 03, 2023	133.01	133.51	130.28	132.46	4,220,461	+6.20(+4.91%)
Nov 02, 2023	120.66	126.39	120.31	126.26	1,492,805	+7.68(+6.48%)

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.