Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 168.18 168.18 168.18 0 +3.18(+1.93%)
Aug 30, 2018 160.70 169.44 158.62 165.00 2,775,850 -1.44(-0.87%)
Aug 29, 2018 167.00 167.90 163.25 166.44 1,346,448 -0.69(-0.41%)
Aug 28, 2018 168.19 169.27 165.70 167.13 823,431 -0.25(-0.15%)
Aug 27, 2018 168.23 169.71 166.84 167.38 931,016 -0.09(-0.05%)
Aug 24, 2018 167.57 169.18 166.62 167.47 759,100 -0.62(-0.37%)
Aug 23, 2018 166.37 168.49 165.46 168.09 679,361 +1.42(+0.85%)
Aug 22, 2018 167.00 170.33 166.26 166.67 575,156 -0.22(-0.13%)
Aug 21, 2018 169.91 172.65 166.40 166.89 967,171 -0.33(-0.20%)
Aug 20, 2018 165.95 167.54 164.19 167.22 740,905 +2.23(+1.35%)
Aug 17, 2018 161.97 165.54 160.94 164.99 454,500 +3.15(+1.95%)
Aug 16, 2018 164.10 164.10 159.51 161.84 726,663 -1.06(-0.65%)
Aug 15, 2018 164.35 164.88 161.06 162.90 1,060,356 -3.28(-1.97%)
Aug 14, 2018 160.18 166.46 160.12 166.18 928,412 +6.03(+3.77%)
Aug 13, 2018 162.01 163.25 159.09 160.15 712,587 +0.66(+0.41%)
Aug 10, 2018 158.34 160.77 158.00 159.49 421,400 +0.20(+0.13%)
Aug 09, 2018 158.36 160.67 157.48 159.29 553,984 +1.70(+1.08%)
Aug 08, 2018 156.39 158.04 155.93 157.59 945,944 +0.97(+0.62%)
Aug 07, 2018 155.59 157.15 154.30 156.62 536,116 +1.32(+0.85%)
Aug 06, 2018 154.08 155.59 151.52 155.30 530,844 +1.17(+0.76%)
Aug 03, 2018 155.85 157.00 153.21 154.13 570,300 -1.53(-0.98%)
Aug 02, 2018 150.39 156.08 149.70 155.66 609,692 +4.58(+3.03%)
Aug 01, 2018 152.53 153.49 149.67 151.08 573,003 -1.73(-1.13%)
Jul 31, 2018 151.10 153.29 149.86 152.81 420,557 +2.09(+1.39%)
Jul 30, 2018 150.15 153.48 149.39 150.72 662,484 +0.84(+0.56%)
Jul 27, 2018 153.44 153.44 149.44 149.88 496,800 -2.93(-1.92%)
Jul 26, 2018 153.48 155.31 151.58 152.81 540,977 -0.23(-0.15%)
Jul 25, 2018 152.12 153.85 151.25 153.04 535,238 +0.29(+0.19%)
Jul 24, 2018 158.30 158.73 151.82 152.75 875,528 -5.26(-3.33%)
Jul 23, 2018 154.71 158.96 154.71 158.01 850,627 +3.36(+2.17%)
Jul 20, 2018 156.07 156.95 154.50 154.65 420,537 -1.75(-1.12%)
Jul 19, 2018 154.39 156.92 153.95 156.40 556,978 +2.07(+1.34%)
Jul 18, 2018 153.40 154.53 151.98 154.33 729,681 +1.04(+0.68%)
Jul 17, 2018 148.99 154.14 148.00 153.29 823,887 +4.16(+2.79%)
Jul 16, 2018 151.66 152.34 148.74 149.13 700,054 -2.02(-1.34%)
Jul 13, 2018 147.80 151.43 147.38 151.15 771,379 +3.17(+2.14%)
Jul 12, 2018 148.69 149.60 146.63 147.98 626,948 -0.80(-0.54%)
Jul 11, 2018 150.05 150.05 147.83 148.78 453,323 -1.87(-1.24%)
Jul 10, 2018 150.92 151.15 149.47 150.65 475,282 -0.10(-0.07%)
Jul 09, 2018 152.01 152.52 149.37 150.75 499,436 -0.38(-0.25%)
Jul 06, 2018 149.94 151.64 149.62 151.13 449,421 +0.93(+0.62%)
Jul 05, 2018 150.90 151.35 148.51 150.20 476,905 +0.03(+0.02%)
Jul 03, 2018 150.17 150.17 150.17 0 +0.84(+0.56%)
Jul 02, 2018 149.14 150.02 147.47 149.33 765,813 -1.20(-0.80%)
Jun 29, 2018 150.53 150.53 962,855 -1.45(-0.95%)
Jun 28, 2018 150.59 152.65 150.19 151.98 737,636 +1.34(+0.89%)
Jun 27, 2018 152.58 155.98 150.55 150.64 1,057,361 -0.96(-0.63%)
Jun 26, 2018 148.97 152.20 148.97 151.60 930,272 +2.37(+1.59%)
Jun 25, 2018 151.16 151.48 148.37 149.23 848,914 -0.28(-0.19%)
Jun 22, 2018 152.39 152.64 147.92 149.51 1,816,757 -2.68(-1.76%)
Jun 21, 2018 149.99 152.45 149.39 152.19 906,903 -0.28(-0.18%)
Jun 20, 2018 153.65 153.89 152.06 152.47 1,014,706 -1.12(-0.73%)
Jun 19, 2018 152.84 154.06 151.71 153.59 569,827 -0.51(-0.33%)
Jun 18, 2018 153.58 155.17 152.68 154.10 665,109 -0.10(-0.06%)
Jun 15, 2018 154.34 150.98 154.20 2,589,508 +0.11(+0.07%)
Jun 14, 2018 154.92 155.61 152.37 154.09 965,184 -0.26(-0.17%)
Jun 13, 2018 156.80 158.07 153.55 154.35 923,729 -2.08(-1.33%)
Jun 12, 2018 156.77 157.46 155.76 156.43 649,740 +0.42(+0.27%)
Jun 11, 2018 156.61 158.23 155.61 156.01 560,248 -0.40(-0.26%)
Jun 08, 2018 154.08 156.84 153.75 156.41 787,820 +1.82(+1.18%)
Jun 07, 2018 156.62 157.80 154.17 154.59 957,783 -1.71(-1.09%)
Jun 06, 2018 156.65 156.30 796,043 +0.39(+0.25%)
Jun 05, 2018 152.43 156.28 151.82 155.91 2,043,696 +3.56(+2.34%)
Jun 04, 2018 150.78 152.45 149.72 152.35 1,559,931 +2.38(+1.59%)
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.