Burlington Stores Inc (NY: BURL )

288.56 USD -4.44 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 95.61 96.63 94.98 95.46 1,638,465 +0.46(+0.48%)
Sep 28, 2017 93.79 95.71 93.79 95.00 760,505 +0.73(+0.77%)
Sep 27, 2017 91.92 94.67 91.92 94.27 822,185 +2.56(+2.79%)
Sep 26, 2017 91.90 92.16 90.69 91.71 477,636 -0.08(-0.09%)
Sep 25, 2017 89.77 92.19 89.69 91.79 953,963 +2.01(+2.24%)
Sep 22, 2017 89.38 89.96 88.95 89.78 734,887 +0.11(+0.12%)
Sep 21, 2017 89.42 89.94 89.00 89.67 415,243 +0.25(+0.28%)
Sep 20, 2017 89.10 89.70 88.85 89.42 1,146,046 +0.04(+0.04%)
Sep 19, 2017 89.48 90.03 88.93 89.38 560,291 +0.06(+0.07%)
Sep 18, 2017 90.44 90.59 88.93 89.32 1,347,376 -0.81(-0.90%)
Sep 15, 2017 91.19 91.81 89.79 90.13 1,097,414 -0.74(-0.81%)
Sep 14, 2017 91.44 92.67 90.27 90.87 697,329 +0.06(+0.07%)
Sep 13, 2017 89.40 92.08 89.40 90.81 1,454,866 +1.33(+1.49%)
Sep 12, 2017 88.05 89.64 87.91 89.48 822,051 +1.77(+2.02%)
Sep 11, 2017 88.03 88.37 87.38 87.71 1,056,565 -0.30(-0.34%)
Sep 08, 2017 88.39 88.99 87.54 88.01 980,510 -0.49(-0.55%)
Sep 07, 2017 88.25 89.31 87.80 88.50 1,002,734 +0.45(+0.51%)
Sep 06, 2017 88.20 88.63 87.59 88.05 643,828 +0.14(+0.16%)
Sep 05, 2017 87.44 88.94 87.27 87.91 834,802 +0.13(+0.15%)
Sep 01, 2017 87.52 89.33 87.49 87.78 754,301 +0.65(+0.75%)
Aug 31, 2017 85.83 87.69 84.73 87.13 1,747,867 +1.18(+1.37%)
Aug 30, 2017 84.73 86.62 84.39 85.95 1,061,142 +1.19(+1.40%)
Aug 29, 2017 86.32 86.90 84.50 84.76 1,162,721 -2.44(-2.80%)
Aug 28, 2017 88.31 88.48 86.57 87.20 1,107,867 -0.85(-0.97%)
Aug 25, 2017 86.63 88.57 86.12 88.05 2,438,654 +1.94(+2.25%)
Aug 24, 2017 91.40 92.78 85.49 86.11 5,042,953 +1.16(+1.37%)
Aug 23, 2017 86.30 86.72 84.59 84.95 1,702,768 -1.43(-1.66%)
Aug 22, 2017 85.09 88.24 84.86 86.38 1,460,487 +2.01(+2.38%)
Aug 21, 2017 84.78 85.35 83.90 84.37 2,153,061 -0.42(-0.50%)
Aug 18, 2017 82.68 86.02 82.65 84.79 2,556,819 +3.56(+4.38%)
Aug 17, 2017 81.98 82.88 81.08 81.23 1,228,766 -1.55(-1.87%)
Aug 16, 2017 80.88 83.48 80.49 82.78 1,973,408 +2.51(+3.13%)
Aug 15, 2017 83.05 83.05 79.07 80.27 2,496,610 -3.18(-3.81%)
Aug 14, 2017 85.91 86.64 83.32 83.45 1,582,274 -1.56(-1.84%)
Aug 11, 2017 83.33 85.36 83.08 85.01 894,653 +1.21(+1.44%)
Aug 10, 2017 85.17 85.44 83.28 83.80 1,484,353 -2.23(-2.59%)
Aug 09, 2017 86.56 86.88 85.35 86.03 930,640 -1.23(-1.41%)
Aug 08, 2017 87.75 89.95 87.07 87.26 1,214,932 +0.26(+0.30%)
Aug 07, 2017 86.01 88.11 85.26 87.00 868,296 +1.49(+1.74%)
Aug 04, 2017 86.31 86.59 84.92 85.51 817,321 -0.55(-0.64%)
Aug 03, 2017 84.60 86.29 84.20 86.06 1,236,304 +1.01(+1.19%)
Aug 02, 2017 85.76 86.13 83.88 85.05 1,489,301 -3.18(-3.60%)
Aug 01, 2017 87.77 89.45 86.78 88.23 1,133,924 +1.20(+1.38%)
Jul 31, 2017 85.99 87.48 84.21 87.03 2,327,088 +1.25(+1.46%)
Jul 28, 2017 86.74 87.16 85.16 85.78 737,260 -1.25(-1.44%)
Jul 27, 2017 87.23 87.64 85.97 87.03 753,457 -0.11(-0.13%)
Jul 26, 2017 86.81 87.98 85.84 87.14 663,172 +0.31(+0.36%)
Jul 25, 2017 85.07 87.21 84.54 86.83 1,109,446 +2.01(+2.37%)
Jul 24, 2017 85.46 85.83 84.40 84.82 1,314,493 -0.87(-1.02%)
Jul 21, 2017 86.94 87.78 84.48 85.69 2,423,837 -1.80(-2.06%)
Jul 20, 2017 90.90 90.90 86.88 87.49 1,434,527 -2.98(-3.29%)
Jul 19, 2017 89.06 90.73 88.96 90.47 654,088 +1.91(+2.16%)
Jul 18, 2017 89.33 90.14 87.61 88.56 781,169 -1.24(-1.38%)
Jul 17, 2017 88.89 91.06 88.89 89.80 893,376 +0.62(+0.70%)
Jul 14, 2017 89.12 89.98 88.59 89.18 681,852 +0.51(+0.58%)
Jul 13, 2017 89.08 89.70 88.48 88.67 1,205,062 -0.32(-0.36%)
Jul 12, 2017 87.96 89.40 87.30 88.99 879,796 +1.70(+1.95%)
Jul 11, 2017 88.34 89.45 87.28 87.29 1,255,786 -0.71(-0.81%)
Jul 10, 2017 89.80 90.43 87.44 88.00 1,110,709 -2.42(-2.68%)
Jul 07, 2017 88.50 91.48 88.50 90.42 1,009,194 +2.20(+2.49%)
Jul 06, 2017 88.01 89.60 87.38 88.22 1,591,063 -0.68(-0.76%)
Jul 05, 2017 93.03 93.22 88.66 88.90 1,661,615 -4.22(-4.53%)
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.