Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	324.45	326.59	320.86	326.33	503,700	+4.62(+1.44%)
Apr 29, 2021	321.00	325.77	320.51	321.71	409,195	+1.77(+0.55%)
Apr 28, 2021	324.24	325.12	319.52	319.94	291,274	-4.79(-1.48%)
Apr 27, 2021	324.00	326.53	321.99	324.73	467,525	+3.16(+0.98%)
Apr 26, 2021	328.70	331.17	319.70	321.57	327,015	-6.47(-1.97%)
Apr 23, 2021	325.77	330.08	323.06	328.04	339,600	+4.95(+1.53%)
Apr 22, 2021	321.82	325.59	320.38	323.09	243,400	+1.03(+0.32%)
Apr 21, 2021	321.17	324.78	319.68	322.06	308,254	+3.36(+1.05%)
Apr 20, 2021	318.51	320.95	312.76	318.70	402,396	-2.18(-0.68%)
Apr 19, 2021	322.98	325.71	320.10	320.88	439,605	-3.85(-1.19%)
Apr 16, 2021	329.20	329.20	321.68	324.73	236,000	+0.06(+0.02%)
Apr 15, 2021	327.50	329.78	322.33	324.67	667,122	-1.10(-0.34%)
Apr 14, 2021	325.50	330.50	324.46	325.77	591,562	+0.43(+0.13%)
Apr 13, 2021	324.20	325.75	319.89	325.34	519,168	-0.08(-0.02%)
Apr 12, 2021	321.52	325.50	320.80	325.42	788,547	+0.72(+0.22%)
Apr 09, 2021	314.04	324.99	311.10	324.70	774,100	+11.66(+3.72%)
Apr 08, 2021	308.61	314.12	303.29	313.04	801,006	+6.41(+2.09%)
Apr 07, 2021	305.62	308.68	302.15	306.63	479,110	+1.14(+0.37%)
Apr 06, 2021	298.98	308.24	298.98	305.49	657,441	+5.41(+1.80%)
Apr 05, 2021	303.92	304.04	299.27	300.08	433,383	+0.79(+0.26%)
Apr 01, 2021	299.75	301.19	296.53	299.29	465,100	+0.49(+0.16%)
Mar 31, 2021	304.60	308.51	298.71	298.80	734,651	-5.91(-1.94%)
Mar 30, 2021	294.15	305.32	293.64	304.71	522,472	+10.19(+3.46%)
Mar 29, 2021	292.41	295.81	290.62	294.52	399,135	+0.48(+0.16%)
Mar 26, 2021	295.34	295.73	288.80	294.04	443,800	+1.64(+0.56%)
Mar 25, 2021	287.33	293.61	284.51	292.40	636,355	+3.60(+1.25%)
Mar 24, 2021	295.18	298.73	288.60	288.80	449,275	-5.63(-1.91%)
Mar 23, 2021	299.15	302.05	293.64	294.43	978,167	-9.57(-3.15%)
Mar 22, 2021	306.72	307.81	300.44	304.00	856,900	-3.00(-0.98%)
Mar 19, 2021	307.94	309.57	302.75	307.00	1,430,800	+0.04(+0.01%)
Mar 18, 2021	306.79	316.47	304.22	306.96	726,691	+0.65(+0.21%)
Mar 17, 2021	306.11	310.50	304.72	306.31	826,707	-2.24(-0.73%)
Mar 16, 2021	316.34	316.34	305.38	308.55	568,663	-8.65(-2.73%)
Mar 15, 2021	311.10	321.86	310.61	317.20	608,353	+5.69(+1.83%)
Mar 12, 2021	303.11	311.74	300.30	311.51	430,800	+8.71(+2.88%)
Mar 11, 2021	294.66	303.57	292.60	302.80	504,156	+9.42(+3.21%)
Mar 10, 2021	305.57	307.61	292.74	293.38	648,194	-10.73(-3.53%)
Mar 09, 2021	307.30	308.88	299.96	304.11	787,006	-0.05(-0.02%)
Mar 08, 2021	279.85	304.89	278.33	304.16	1,039,331	+24.81(+8.88%)
Mar 05, 2021	286.79	288.80	274.08	279.35	1,161,700	-2.64(-0.94%)
Mar 04, 2021	279.80	296.45	278.10	281.99	2,382,532	+28.38(+11.19%)
Mar 03, 2021	256.47	256.64	252.21	253.61	815,041	-4.93(-1.91%)
Mar 02, 2021	262.09	265.19	257.96	258.54	413,708	-5.43(-2.06%)
Mar 01, 2021	264.35	267.01	262.21	263.97	382,454	+5.15(+1.99%)
Feb 26, 2021	261.53	264.32	257.21	258.82	370,200	-2.80(-1.07%)
Feb 25, 2021	270.69	271.97	260.90	261.62	334,703	-8.01(-2.97%)
Feb 24, 2021	264.06	272.66	260.99	269.63	395,765	+4.72(+1.78%)
Feb 23, 2021	265.30	270.10	257.94	264.91	598,329	+0.27(+0.10%)
Feb 22, 2021	264.32	268.53	262.34	264.64	432,989	-0.17(-0.06%)
Feb 19, 2021	266.97	269.12	263.16	264.81	367,300	-0.04(-0.02%)
Feb 18, 2021	263.82	266.06	260.00	264.85	382,232	+0.06(+0.02%)
Feb 17, 2021	261.93	266.04	260.25	264.79	218,495	+1.49(+0.57%)
Feb 16, 2021	264.71	267.13	263.14	263.30	315,328	+0.64(+0.24%)
Feb 12, 2021	263.97	264.85	260.06	262.66	256,300	-2.69(-1.01%)
Feb 11, 2021	261.19	266.73	261.19	265.35	271,088	+5.56(+2.14%)
Feb 10, 2021	264.95	266.06	258.78	259.79	270,514	-4.20(-1.59%)
Feb 09, 2021	264.43	267.06	262.49	263.99	428,082	+0.14(+0.05%)
Feb 08, 2021	257.09	263.96	256.29	263.85	387,300	+7.86(+3.07%)
Feb 05, 2021	259.11	261.17	255.43	255.99	319,500	-0.91(-0.35%)
Feb 04, 2021	254.57	263.40	254.14	256.90	324,609	+4.18(+1.65%)
Feb 03, 2021	252.14	259.93	252.14	252.72	449,105	+0.36(+0.14%)
Feb 02, 2021	251.76	257.38	250.97	252.36	650,660	+4.03(+1.62%)

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.