Burlington Stores Inc (NY: BURL )

159.98 +10.18 (+6.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 152.05 161.74 151.00 159.98 994,540 +10.18(+6.80%)
Jun 23, 2022 149.64 151.50 143.35 149.80 1,465,483 +0.52(+0.35%)
Jun 22, 2022 149.91 154.86 148.49 149.28 1,460,778 -5.66(-3.65%)
Jun 21, 2022 157.92 160.96 153.63 154.94 596,863 -0.39(-0.25%)
Jun 17, 2022 150.07 157.03 149.00 155.33 1,556,746 +4.20(+2.78%)
Jun 16, 2022 156.92 157.04 149.97 151.13 1,170,687 -10.09(-6.26%)
Jun 15, 2022 159.16 163.64 159.01 161.22 556,748 +2.79(+1.76%)
Jun 14, 2022 162.18 164.85 158.17 158.43 696,144 -2.66(-1.65%)
Jun 13, 2022 163.23 166.54 160.20 161.09 766,054 -7.14(-4.24%)
Jun 10, 2022 171.90 173.20 166.87 168.23 704,277 -5.68(-3.27%)
Jun 09, 2022 174.72 177.24 173.37 173.91 570,775 -2.31(-1.31%)
Jun 08, 2022 175.36 179.34 173.45 176.22 771,099 -0.16(-0.09%)
Jun 07, 2022 170.05 176.79 169.32 176.38 879,777 +1.49(+0.85%)
Jun 06, 2022 171.88 175.26 168.81 174.89 804,274 +4.02(+2.35%)
Jun 03, 2022 172.22 175.51 169.65 170.87 790,947 -3.28(-1.88%)
Jun 02, 2022 165.51 176.12 165.26 174.15 939,598 +9.20(+5.58%)
Jun 01, 2022 170.64 170.72 163.47 164.95 905,933 -3.35(-1.99%)
May 31, 2022 167.51 170.55 162.34 168.30 1,474,855 -3.33(-1.94%)
May 27, 2022 168.03 173.09 165.10 171.63 1,605,446 +1.76(+1.04%)
May 26, 2022 160.00 175.16 159.51 169.87 2,049,095 +13.58(+8.69%)
May 25, 2022 144.86 158.38 144.31 156.29 1,317,442 +10.84(+7.45%)
May 24, 2022 151.72 152.28 142.41 145.45 1,353,767 -10.00(-6.43%)
May 23, 2022 150.51 158.63 149.34 155.45 1,254,371 +4.74(+3.15%)
May 20, 2022 161.50 161.93 144.37 150.71 4,005,158 -26.49(-14.95%)
May 19, 2022 175.17 179.91 173.86 177.20 1,475,467 -0.26(-0.15%)
May 18, 2022 179.82 187.43 176.22 177.46 2,242,943 +2.62(+1.50%)
May 17, 2022 173.83 175.03 166.35 174.84 1,206,545 +2.38(+1.38%)
May 16, 2022 170.81 174.61 168.09 172.46 1,145,294 -0.04(-0.02%)
May 13, 2022 173.97 176.63 171.15 172.50 895,764 +0.47(+0.27%)
May 12, 2022 171.06 180.25 168.56 172.03 1,234,791 -1.43(-0.82%)
May 11, 2022 183.93 185.69 172.69 173.46 952,697 -9.54(-5.21%)
May 10, 2022 193.45 193.57 173.82 183.00 2,169,447 -5.62(-2.98%)
May 09, 2022 193.96 197.52 187.91 188.62 1,541,641 -8.08(-4.11%)
May 06, 2022 209.25 209.25 193.43 196.70 1,243,925 -11.21(-5.39%)
May 05, 2022 212.41 214.08 204.12 207.91 583,340 -6.41(-2.99%)
May 04, 2022 209.67 216.13 203.36 214.32 741,520 +5.70(+2.73%)
May 03, 2022 211.02 212.65 205.55 208.62 506,452 -3.06(-1.45%)
May 02, 2022 202.65 211.71 202.65 211.68 688,950 +8.12(+3.99%)
Apr 29, 2022 210.00 211.81 203.30 203.56 618,777 -9.98(-4.67%)
Apr 28, 2022 210.64 215.20 204.09 213.54 603,012 +7.22(+3.50%)
Apr 27, 2022 203.99 211.00 202.58 206.32 622,623 +3.16(+1.56%)
Apr 26, 2022 206.37 208.27 200.26 203.16 572,668 -6.09(-2.91%)
Apr 25, 2022 208.00 210.63 201.63 209.25 1,068,826 +0.10(+0.05%)
Apr 22, 2022 212.67 214.30 206.58 209.15 832,313 -8.42(-3.87%)
Apr 21, 2022 224.94 226.56 215.19 217.57 856,042 -4.98(-2.24%)
Apr 20, 2022 229.99 231.29 222.05 222.55 768,401 -4.99(-2.19%)
Apr 19, 2022 219.36 229.55 219.36 227.54 831,004 +8.58(+3.92%)
Apr 18, 2022 213.82 220.74 211.45 218.96 830,073 +5.11(+2.39%)
Apr 14, 2022 214.06 216.19 211.68 213.85 556,742 +0.85(+0.40%)
Apr 13, 2022 206.05 215.91 205.02 213.00 1,098,149 +5.29(+2.55%)
Apr 12, 2022 209.33 215.58 206.00 207.71 1,092,768 +0.69(+0.33%)
Apr 11, 2022 194.19 207.96 193.51 207.02 1,330,859 +12.78(+6.58%)
Apr 08, 2022 194.01 198.79 192.58 194.24 704,082 -0.56(-0.29%)
Apr 07, 2022 190.31 195.66 188.97 194.80 992,538 +3.94(+2.06%)
Apr 06, 2022 182.05 191.80 181.45 190.86 919,989 +5.21(+2.81%)
Apr 05, 2022 184.01 187.42 179.68 185.65 774,677 -2.17(-1.16%)
Apr 04, 2022 181.74 188.60 180.00 187.82 620,296 +5.87(+3.23%)
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.