Burlington Stores Inc (NY: BURL )

178.57 -0.72 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 122.60 125.19 122.10 122.64 986,627 +1.80(+1.49%)
Feb 27, 2018 127.16 128.10 120.40 120.84 1,297,106 -5.45(-4.32%)
Feb 26, 2018 126.40 127.66 125.55 126.29 724,203 +1.27(+1.02%)
Feb 23, 2018 123.98 125.33 122.52 125.02 512,453 +1.14(+0.92%)
Feb 22, 2018 124.71 123.88 656,724 +2.90(+2.40%)
Feb 21, 2018 122.09 123.74 120.87 120.98 422,765 -0.41(-0.34%)
Feb 20, 2018 121.20 122.98 120.37 121.39 573,578 -1.53(-1.24%)
Feb 16, 2018 122.92 122.92 122.92 0 +0.79(+0.65%)
Feb 15, 2018 122.81 119.46 122.13 530,494 +2.17(+1.81%)
Feb 14, 2018 117.94 121.27 116.92 119.96 612,089 +1.35(+1.14%)
Feb 13, 2018 117.89 119.08 117.26 118.61 752,821 +0.35(+0.30%)
Feb 12, 2018 117.35 119.39 115.99 118.26 857,669 +1.50(+1.28%)
Feb 09, 2018 114.49 117.91 110.67 116.76 1,012,283 +3.71(+3.28%)
Feb 08, 2018 117.46 117.90 112.98 113.05 621,556 -4.34(-3.70%)
Feb 07, 2018 116.95 119.64 116.08 117.39 702,039 +0.50(+0.43%)
Feb 06, 2018 110.61 118.44 109.62 116.89 1,261,646 +1.02(+0.88%)
Feb 05, 2018 114.86 117.78 114.10 115.87 1,139,649 +0.12(+0.10%)
Feb 02, 2018 121.18 121.21 115.53 115.75 1,233,776 -5.70(-4.69%)
Feb 01, 2018 120.61 123.36 119.71 121.45 1,119,178 -0.26(-0.21%)
Jan 31, 2018 125.26 125.80 121.42 121.71 867,641 -2.79(-2.24%)
Jan 30, 2018 125.72 125.90 124.15 124.50 864,351 -2.72(-2.14%)
Jan 29, 2018 127.01 128.93 127.01 127.22 568,332 -0.39(-0.31%)
Jan 26, 2018 127.33 128.33 126.90 127.61 454,355 +1.40(+1.11%)
Jan 25, 2018 126.20 126.92 125.25 126.21 620,254 +0.33(+0.26%)
Jan 24, 2018 127.48 128.11 125.49 125.88 781,653 -0.86(-0.68%)
Jan 23, 2018 126.36 127.43 125.80 126.74 628,738 +0.08(+0.06%)
Jan 22, 2018 126.48 126.79 125.59 126.66 580,502 +0.93(+0.74%)
Jan 19, 2018 124.17 125.80 123.71 125.73 1,208,031 +2.27(+1.84%)
Jan 18, 2018 122.39 124.07 121.86 123.46 701,115 +1.89(+1.55%)
Jan 17, 2018 121.23 122.53 120.78 121.57 652,631 +0.70(+0.58%)
Jan 16, 2018 126.31 126.88 119.51 120.87 1,113,698 -5.01(-3.98%)
Jan 12, 2018 125.88 125.88 125.88 0 +3.58(+2.93%)
Jan 11, 2018 122.21 122.71 120.86 122.30 1,290,682 +0.92(+0.76%)
Jan 10, 2018 121.38 872,228 -0.24(-0.20%)
Jan 09, 2018 121.51 121.96 120.56 121.62 800,755 +0.11(+0.09%)
Jan 08, 2018 125.20 125.26 120.94 121.51 1,054,231 -2.92(-2.35%)
Jan 05, 2018 122.95 124.97 122.77 124.43 801,691 +1.96(+1.60%)
Jan 04, 2018 121.25 122.95 119.72 122.47 1,149,642 +1.12(+0.92%)
Jan 03, 2018 122.20 122.59 120.78 121.35 1,184,694 -0.89(-0.73%)
Jan 02, 2018 123.31 125.67 121.60 122.24 1,082,550 -0.79(-0.64%)
Dec 29, 2017 123.03 123.03 123.03 0 +1.38(+1.13%)
Dec 28, 2017 122.00 122.93 121.20 121.65 624,660 -0.32(-0.26%)
Dec 27, 2017 121.38 122.16 120.34 121.97 1,134,676 +0.62(+0.51%)
Dec 26, 2017 120.08 121.87 119.75 121.35 626,325 +1.24(+1.03%)
Dec 22, 2017 118.49 120.47 118.22 120.11 1,377,370 +1.15(+0.97%)
Dec 21, 2017 118.30 119.62 117.71 118.96 762,449 +1.48(+1.26%)
Dec 20, 2017 118.40 118.99 117.00 117.48 1,005,776 -0.46(-0.39%)
Dec 19, 2017 115.99 118.19 115.58 117.94 1,210,527 +2.12(+1.83%)
Dec 18, 2017 112.77 116.51 112.32 115.82 1,267,591 +4.27(+3.83%)
Dec 15, 2017 109.69 112.50 109.35 111.55 1,378,069 +2.23(+2.04%)
Dec 14, 2017 110.84 111.87 108.33 109.32 773,995 -1.02(-0.92%)
Dec 13, 2017 109.60 111.59 109.50 110.34 966,280 +0.72(+0.66%)
Dec 12, 2017 111.72 112.21 109.57 109.62 1,179,732 -2.52(-2.25%)
Dec 11, 2017 113.46 113.92 110.68 112.14 866,098 -0.75(-0.66%)
Dec 08, 2017 110.20 113.10 110.00 112.89 880,330 +2.39(+2.16%)
Dec 07, 2017 109.06 111.69 108.89 110.50 827,069 +1.92(+1.77%)
Dec 06, 2017 111.01 111.70 108.31 108.58 776,295 -1.66(-1.51%)
Dec 05, 2017 112.44 114.99 110.20 110.24 842,240 -1.31(-1.17%)
Dec 04, 2017 110.34 113.00 109.92 111.55 1,436,410 +2.77(+2.55%)
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.