Burlington Stores Inc (NY: BURL )

229.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 226.97 232.32 224.78 229.25 441,212 +3.02(+1.33%)
Dec 02, 2020 219.50 227.45 217.52 226.23 659,852 +5.65(+2.56%)
Dec 01, 2020 221.06 222.87 217.54 220.58 1,161,981 +2.04(+0.93%)
Nov 30, 2020 221.00 221.42 217.38 218.54 1,100,486 -3.04(-1.37%)
Nov 27, 2020 220.76 223.56 218.72 221.58 394,400 -0.42(-0.19%)
Nov 25, 2020 223.83 226.56 220.00 222.00 720,800 -3.95(-1.75%)
Nov 24, 2020 230.00 234.25 223.93 225.95 1,842,854 -4.05(-1.76%)
Nov 23, 2020 235.72 235.87 229.43 230.00 1,024,188 -2.53(-1.09%)
Nov 20, 2020 240.00 240.00 229.84 232.53 764,600 -0.56(-0.24%)
Nov 19, 2020 230.92 237.37 228.52 233.09 738,728 -1.53(-0.65%)
Nov 18, 2020 229.04 239.26 228.13 234.62 916,056 +9.60(+4.27%)
Nov 17, 2020 227.55 228.75 222.53 225.02 1,123,251 -5.95(-2.58%)
Nov 16, 2020 230.47 231.00 223.57 230.97 951,398 +5.56(+2.47%)
Nov 13, 2020 222.53 226.75 220.22 225.41 440,000 +3.28(+1.48%)
Nov 12, 2020 223.47 227.79 217.35 222.13 963,971 +0.62(+0.28%)
Nov 11, 2020 235.62 235.62 220.67 221.51 999,263 -11.97(-5.13%)
Nov 10, 2020 236.00 239.36 227.88 233.48 919,093 -2.92(-1.24%)
Nov 09, 2020 221.80 243.12 213.39 236.40 1,575,405 +35.60(+17.73%)
Nov 06, 2020 204.58 204.58 198.17 200.80 393,500 -4.02(-1.96%)
Nov 05, 2020 201.75 207.40 200.99 204.82 553,342 +6.35(+3.20%)
Nov 04, 2020 199.66 202.05 195.48 198.47 582,386 +0.88(+0.45%)
Nov 03, 2020 194.72 199.61 194.51 197.59 588,989 +5.01(+2.60%)
Nov 02, 2020 196.10 196.10 190.82 192.58 762,546 -1.00(-0.52%)
Oct 30, 2020 195.17 195.88 189.99 193.58 468,200 -2.62(-1.34%)
Oct 29, 2020 193.81 198.09 193.39 196.20 377,490 +1.17(+0.60%)
Oct 28, 2020 197.66 198.59 192.79 195.03 569,765 -5.32(-2.66%)
Oct 27, 2020 202.55 203.30 198.77 200.35 372,160 +0.09(+0.04%)
Oct 26, 2020 205.17 205.80 197.20 200.26 512,603 -7.75(-3.73%)
Oct 23, 2020 202.47 208.19 198.82 208.01 593,000 +7.46(+3.72%)
Oct 22, 2020 196.27 200.90 194.91 200.55 768,632 +4.59(+2.34%)
Oct 21, 2020 201.05 201.14 195.82 195.96 520,122 -4.89(-2.43%)
Oct 20, 2020 205.19 205.19 200.85 200.85 435,175 -2.57(-1.26%)
Oct 19, 2020 211.86 212.80 202.73 203.42 598,421 -7.14(-3.39%)
Oct 16, 2020 214.57 215.84 210.18 210.56 409,900 -3.37(-1.58%)
Oct 15, 2020 206.89 215.60 204.51 213.93 531,015 +3.40(+1.61%)
Oct 14, 2020 212.43 218.48 209.69 210.53 446,158 -1.54(-0.73%)
Oct 13, 2020 216.20 219.45 211.26 212.07 689,871 -4.44(-2.05%)
Oct 12, 2020 219.14 220.55 216.17 216.51 336,690 -2.44(-1.11%)
Oct 09, 2020 220.25 221.64 217.90 218.95 413,200 +0.50(+0.23%)
Oct 08, 2020 222.37 223.50 217.04 218.45 386,538 -0.57(-0.26%)
Oct 07, 2020 215.44 221.13 214.69 219.02 403,919 +7.57(+3.58%)
Oct 06, 2020 217.79 219.15 211.01 211.45 506,961 -6.20(-2.85%)
Oct 05, 2020 218.86 220.78 214.91 217.65 492,066 +0.70(+0.32%)
Oct 02, 2020 204.47 218.60 204.16 216.95 856,000 +8.41(+4.03%)
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.