Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 81.79 82.45 80.14 81.02 963,687 -0.60(-0.74%)
Sep 29, 2016 82.00 82.66 81.27 81.62 756,667 -0.74(-0.90%)
Sep 28, 2016 83.22 83.54 81.77 82.36 697,528 -1.21(-1.45%)
Sep 27, 2016 83.02 84.25 82.84 83.57 556,157 +0.79(+0.95%)
Sep 26, 2016 84.00 84.06 82.69 82.78 710,625 -0.27(-0.33%)
Sep 23, 2016 82.89 83.89 82.80 83.05 460,409 +0.13(+0.16%)
Sep 22, 2016 83.66 84.34 82.30 82.92 809,444 -0.74(-0.88%)
Sep 21, 2016 83.29 83.84 82.26 83.66 1,150,225 +0.62(+0.75%)
Sep 20, 2016 83.91 84.04 82.43 83.04 687,935 -0.50(-0.60%)
Sep 19, 2016 83.89 84.49 83.40 83.54 616,558 -0.31(-0.37%)
Sep 16, 2016 83.47 84.28 83.00 83.85 861,494 +0.12(+0.14%)
Sep 15, 2016 82.09 84.08 81.45 83.73 952,755 +1.58(+1.92%)
Sep 14, 2016 82.54 82.54 81.50 82.15 1,290,880 -0.13(-0.16%)
Sep 13, 2016 87.23 87.23 81.80 82.28 1,043,201 -1.20(-1.44%)
Sep 12, 2016 81.31 83.50 81.12 83.48 1,263,108 +1.59(+1.94%)
Sep 09, 2016 82.88 83.48 81.88 81.89 798,492 -1.44(-1.73%)
Sep 08, 2016 83.38 83.62 82.62 83.33 745,428 -0.50(-0.60%)
Sep 07, 2016 83.53 84.14 83.31 83.83 984,830 +0.10(+0.12%)
Sep 06, 2016 84.11 84.37 82.04 83.73 1,587,339 -0.26(-0.31%)
Sep 02, 2016 82.63 83.99 83.99 83.99 2,461,700 +1.40(+1.70%)
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.