Burlington Stores Inc (NY: BURL )

230.88 +0.26 (+0.11%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.62 28.73 27.91 28.42 774,280 -0.14(-0.49%)
May 29, 2014 28.94 29.08 28.29 28.56 365,161 -0.34(-1.18%)
May 28, 2014 29.53 29.86 28.56 28.90 585,085 -0.83(-2.79%)
May 27, 2014 29.36 29.81 29.30 29.73 359,214 +0.50(+1.71%)
May 23, 2014 28.82 29.23 29.23 29.23 438,000 +0.32(+1.11%)
May 22, 2014 28.44 28.98 28.11 28.91 95,684 +0.47(+1.65%)
May 21, 2014 27.84 28.68 27.33 28.44 150,659 +0.12(+0.42%)
May 20, 2014 28.76 29.05 27.99 28.32 324,452 -0.61(-2.11%)
May 19, 2014 28.73 29.15 28.58 28.93 359,930 +0.05(+0.17%)
May 16, 2014 28.29 28.95 27.90 28.88 187,871 +0.64(+2.27%)
May 15, 2014 28.73 28.73 27.77 28.24 503,803 -0.74(-2.55%)
May 14, 2014 29.04 29.45 28.83 28.98 243,984 -0.18(-0.62%)
May 13, 2014 28.91 29.49 28.85 29.16 354,436 +0.19(+0.66%)
May 12, 2014 28.40 29.20 28.40 28.97 326,058 +0.76(+2.69%)
May 09, 2014 27.61 28.40 27.44 28.21 608,391 +0.62(+2.25%)
May 08, 2014 27.34 28.14 26.77 27.59 309,214 +0.15(+0.55%)
May 07, 2014 27.79 27.79 26.97 27.44 429,094 -0.30(-1.08%)
May 06, 2014 27.70 27.94 26.85 27.74 482,210 -0.10(-0.36%)
May 05, 2014 27.99 28.15 27.60 27.84 527,416 -0.36(-1.28%)
May 02, 2014 27.45 28.42 27.27 28.20 1,373,592 +0.80(+2.92%)
May 01, 2014 26.60 27.63 26.58 27.40 6,580,307 +1.41(+5.43%)
Apr 30, 2014 26.70 26.73 25.47 25.99 1,469,232 -1.18(-4.34%)
Apr 29, 2014 28.30 28.30 26.93 27.17 493,667 -1.57(-5.46%)
Apr 28, 2014 27.82 28.82 27.28 28.74 400,580 +1.14(+4.13%)
Apr 25, 2014 27.82 27.91 27.39 27.60 168,897 -0.34(-1.22%)
Apr 24, 2014 27.54 28.00 26.92 27.94 200,993 +0.49(+1.79%)
Apr 23, 2014 27.69 27.88 27.20 27.45 178,784 -0.21(-0.76%)
Apr 22, 2014 27.30 27.88 27.15 27.66 164,076 +0.36(+1.32%)
Apr 21, 2014 26.94 27.36 26.52 27.30 166,535 +0.30(+1.11%)
Apr 17, 2014 27.04 27.00 27.00 27.00 234,400 -0.07(-0.26%)
Apr 16, 2014 27.16 27.16 26.59 27.07 113,187 +0.07(+0.26%)
Apr 15, 2014 27.41 27.52 26.41 27.00 237,767 -0.34(-1.24%)
Apr 14, 2014 27.83 28.15 26.86 27.34 192,804 -0.28(-1.01%)
Apr 11, 2014 28.00 28.59 26.95 27.62 246,244 -0.80(-2.81%)
Apr 10, 2014 29.31 29.41 28.16 28.42 200,155 -1.02(-3.46%)
Apr 09, 2014 29.40 29.66 29.08 29.44 187,239 +0.14(+0.48%)
Apr 08, 2014 29.14 29.72 28.98 29.30 281,522 +0.26(+0.90%)
Apr 07, 2014 29.77 30.07 28.82 29.04 239,315 -0.78(-2.62%)
Apr 04, 2014 30.50 30.80 29.37 29.82 270,611 -0.46(-1.52%)
Apr 03, 2014 30.56 30.79 30.17 30.28 140,903 -0.14(-0.46%)
Apr 02, 2014 29.98 30.83 29.86 30.42 147,048 +0.42(+1.40%)
Apr 01, 2014 29.48 30.14 29.48 30.00 180,386 +0.48(+1.63%)
Mar 31, 2014 29.19 29.91 29.15 29.52 250,621 +0.34(+1.17%)
Mar 28, 2014 29.93 30.54 29.02 29.18 497,528 -0.68(-2.28%)
Mar 27, 2014 29.56 30.07 29.31 29.86 246,738 +0.33(+1.12%)
Mar 26, 2014 30.40 30.56 29.14 29.53 477,047 -0.92(-3.02%)
Mar 25, 2014 31.41 31.63 30.43 30.45 427,457 -0.72(-2.31%)
Mar 24, 2014 31.44 31.64 30.40 31.17 398,919 -0.33(-1.05%)
Mar 21, 2014 30.20 32.55 29.99 31.50 956,688 +1.51(+5.04%)
Mar 20, 2014 29.22 30.20 28.03 29.99 1,809,093 +4.09(+15.79%)
Mar 19, 2014 25.71 26.87 25.47 25.90 542,019 +0.22(+0.86%)
Mar 18, 2014 26.20 26.70 25.08 25.68 435,355 -0.63(-2.39%)
Mar 17, 2014 26.02 26.94 25.91 26.31 134,081 +0.33(+1.27%)
Mar 14, 2014 26.07 26.88 25.45 25.98 261,502 -0.09(-0.35%)
Mar 13, 2014 26.57 26.98 25.63 26.07 300,559 -0.46(-1.73%)
Mar 12, 2014 26.72 27.05 26.28 26.53 203,010 -0.46(-1.70%)
Mar 11, 2014 27.11 27.34 26.60 26.99 134,564 -0.02(-0.07%)
Mar 10, 2014 26.94 27.50 26.66 27.01 306,409 +0.44(+1.66%)
Mar 07, 2014 26.45 27.14 26.20 26.57 307,028 +0.31(+1.18%)
Mar 06, 2014 26.88 26.97 26.20 26.26 178,388 -0.60(-2.23%)
Mar 05, 2014 26.67 27.12 26.47 26.86 160,518 +0.17(+0.64%)
Mar 04, 2014 27.42 27.93 26.69 26.69 366,343 -0.59(-2.16%)
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.