Burlington Stores Inc (NY: BURL )

275.53 USD +6.60 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 301.41 302.70 298.84 299.49 971,170 -2.24(-0.74%)
Aug 30, 2021 308.51 309.70 300.13 301.73 1,822,434 -7.80(-2.52%)
Aug 27, 2021 315.00 318.35 308.55 309.53 1,117,538 -8.48(-2.67%)
Aug 26, 2021 320.29 324.00 312.30 318.01 2,782,756 -32.14(-9.18%)
Aug 25, 2021 345.77 351.50 343.29 350.15 721,328 +4.16(+1.20%)
Aug 24, 2021 342.48 348.19 341.08 345.99 698,863 +3.96(+1.16%)
Aug 23, 2021 350.43 352.19 341.64 342.03 608,866 -5.49(-1.58%)
Aug 20, 2021 347.81 350.14 343.19 347.52 497,745 -1.37(-0.39%)
Aug 19, 2021 333.41 349.49 330.71 348.89 599,957 +11.84(+3.51%)
Aug 18, 2021 328.70 341.03 327.20 337.05 1,077,774 +8.06(+2.45%)
Aug 17, 2021 339.34 339.34 327.75 328.99 789,239 -11.81(-3.47%)
Aug 16, 2021 343.38 344.16 339.02 340.80 610,422 -2.05(-0.60%)
Aug 13, 2021 344.59 347.48 340.65 342.85 445,728 -3.15(-0.91%)
Aug 12, 2021 355.19 357.08 345.84 346.00 363,163 -6.64(-1.88%)
Aug 11, 2021 353.73 357.34 349.13 352.64 291,022 +0.44(+0.12%)
Aug 10, 2021 334.56 353.50 333.62 352.20 735,839 +18.44(+5.52%)
Aug 09, 2021 337.00 338.50 331.05 333.76 194,661 -4.49(-1.33%)
Aug 06, 2021 337.03 339.32 336.04 338.25 203,417 +2.56(+0.76%)
Aug 05, 2021 334.89 339.40 333.76 335.69 228,549 +3.11(+0.94%)
Aug 04, 2021 335.73 340.00 331.23 332.58 337,768 -6.08(-1.80%)
Aug 03, 2021 331.36 338.87 328.23 338.66 226,073 +8.05(+2.43%)
Aug 02, 2021 336.82 337.41 330.08 330.61 335,332 -4.19(-1.25%)
Jul 30, 2021 326.64 338.48 326.64 334.80 467,767 +5.28(+1.60%)
Jul 29, 2021 325.93 331.52 324.48 329.52 186,646 +5.02(+1.55%)
Jul 28, 2021 323.46 326.89 320.68 324.50 185,210 -0.34(-0.10%)
Jul 27, 2021 327.95 331.39 323.62 324.84 560,169 -4.89(-1.48%)
Jul 26, 2021 329.41 333.43 328.35 329.73 233,119 -0.24(-0.07%)
Jul 23, 2021 324.53 330.60 323.89 329.97 251,752 +4.79(+1.47%)
Jul 22, 2021 327.24 327.89 321.09 325.18 250,602 -0.70(-0.21%)
Jul 21, 2021 321.49 327.06 321.35 325.88 358,668 +7.15(+2.24%)
Jul 20, 2021 313.07 320.68 309.29 318.73 659,841 +7.44(+2.39%)
Jul 19, 2021 314.98 317.77 308.76 311.29 472,673 -9.19(-2.87%)
Jul 16, 2021 332.04 332.28 319.43 320.48 369,220 -9.10(-2.76%)
Jul 15, 2021 328.87 332.49 327.15 329.58 301,286 -1.30(-0.39%)
Jul 14, 2021 329.95 334.88 329.69 330.88 285,559 +1.17(+0.35%)
Jul 13, 2021 329.91 330.39 327.49 329.71 376,235 -0.57(-0.17%)
Jul 12, 2021 327.58 332.27 323.78 330.28 368,287 +0.39(+0.12%)
Jul 09, 2021 327.45 331.57 324.63 329.89 282,652 +7.69(+2.39%)
Jul 08, 2021 320.13 326.36 315.67 322.20 415,747 -2.79(-0.86%)
Jul 07, 2021 335.22 336.43 323.93 324.99 508,046 -9.70(-2.90%)
Jul 06, 2021 331.59 336.14 328.53 334.69 396,936 +2.76(+0.83%)
Jul 02, 2021 327.95 332.99 325.43 331.93 239,502 +5.66(+1.73%)
Jul 01, 2021 322.82 328.07 322.70 326.27 333,541 +4.28(+1.33%)
Jun 30, 2021 319.13 323.27 317.23 321.99 466,584 +3.26(+1.02%)
Jun 29, 2021 319.74 322.64 318.13 318.73 450,411 -0.37(-0.12%)
Jun 28, 2021 323.71 324.55 316.39 319.10 427,850 -6.92(-2.12%)
Jun 25, 2021 323.50 329.20 319.24 326.02 962,444 +3.41(+1.06%)
Jun 24, 2021 318.55 323.69 316.43 322.61 780,797 +7.97(+2.53%)
Jun 23, 2021 315.18 317.38 312.86 314.64 469,627 -0.32(-0.10%)
Jun 22, 2021 311.27 314.98 307.93 314.96 355,541 +4.88(+1.57%)
Jun 21, 2021 303.29 310.42 302.03 310.08 290,630 +8.50(+2.82%)
Jun 18, 2021 301.27 305.55 300.67 301.58 594,825 -3.18(-1.04%)
Jun 17, 2021 310.28 310.80 300.12 304.76 334,738 -5.55(-1.79%)
Jun 16, 2021 306.35 310.62 302.79 310.31 380,544 +4.08(+1.33%)
Jun 15, 2021 309.50 309.85 302.11 306.23 508,927 -3.65(-1.18%)
Jun 14, 2021 311.49 311.83 307.20 309.88 308,931 -3.43(-1.09%)
Jun 11, 2021 304.02 313.39 302.86 313.31 631,986 +9.45(+3.11%)
Jun 10, 2021 304.93 308.06 300.05 303.86 247,197 -1.13(-0.37%)
Jun 09, 2021 307.36 309.06 302.94 304.99 262,130 -3.07(-1.00%)
Jun 08, 2021 304.85 309.19 302.37 308.06 413,898 +4.39(+1.45%)
Jun 07, 2021 302.96 305.82 300.19 303.67 330,149 -0.69(-0.23%)
Jun 04, 2021 303.45 306.18 299.87 304.36 446,318 +0.98(+0.32%)
Jun 03, 2021 305.66 308.32 300.43 303.38 475,475 -3.90(-1.27%)
Jun 02, 2021 314.37 314.37 306.17 307.28 756,371 -7.18(-2.28%)
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.