Burlington Stores Inc (NY: BURL )

269.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 264.06 272.66 260.98 269.63 395,765 +4.72(+1.78%)
Feb 23, 2021 265.30 270.10 257.94 264.91 598,329 +0.27(+0.10%)
Feb 22, 2021 264.32 268.53 262.34 264.64 432,989 -0.17(-0.06%)
Feb 19, 2021 266.97 269.12 263.16 264.81 367,300 -0.04(-0.02%)
Feb 18, 2021 263.82 266.06 260.00 264.85 382,232 +0.06(+0.02%)
Feb 17, 2021 261.93 266.04 260.25 264.79 218,495 +1.49(+0.57%)
Feb 16, 2021 264.71 267.13 263.14 263.30 315,328 +0.64(+0.24%)
Feb 12, 2021 263.97 264.85 260.05 262.66 256,300 -2.69(-1.01%)
Feb 11, 2021 261.18 266.73 261.18 265.35 271,088 +5.56(+2.14%)
Feb 10, 2021 264.95 266.06 258.78 259.79 270,514 -4.20(-1.59%)
Feb 09, 2021 264.43 267.06 262.49 263.99 428,082 +0.14(+0.05%)
Feb 08, 2021 257.09 263.96 256.29 263.85 387,300 +7.86(+3.07%)
Feb 05, 2021 259.11 261.17 255.43 255.99 319,500 -0.91(-0.35%)
Feb 04, 2021 254.57 263.40 254.14 256.90 324,609 +4.18(+1.65%)
Feb 03, 2021 252.14 259.93 252.14 252.72 449,105 +0.36(+0.14%)
Feb 02, 2021 251.76 257.38 250.97 252.36 650,660 +4.03(+1.62%)
Feb 01, 2021 251.59 252.42 244.39 248.33 770,839 -0.57(-0.23%)
Jan 29, 2021 247.54 252.51 243.55 248.90 503,700 -1.19(-0.48%)
Jan 28, 2021 239.44 253.20 237.41 250.09 632,186 +13.10(+5.53%)
Jan 27, 2021 245.18 249.61 234.07 236.99 1,154,711 -14.33(-5.70%)
Jan 26, 2021 253.50 257.50 249.83 251.32 545,173 -1.22(-0.48%)
Jan 25, 2021 251.50 256.08 245.93 252.54 512,887 +0.29(+0.11%)
Jan 22, 2021 253.95 255.41 250.77 252.25 379,900 -1.73(-0.68%)
Jan 21, 2021 253.46 257.76 253.46 253.98 249,587 +0.29(+0.11%)
Jan 20, 2021 253.08 256.18 252.66 253.69 417,654 +1.63(+0.65%)
Jan 19, 2021 255.00 257.31 250.91 252.06 616,403 -1.86(-0.73%)
Jan 15, 2021 253.61 255.41 247.63 253.92 535,600 +0.86(+0.34%)
Jan 14, 2021 258.97 259.99 252.09 253.06 500,821 -5.04(-1.95%)
Jan 13, 2021 261.16 261.85 255.29 258.10 500,889 -4.59(-1.75%)
Jan 12, 2021 262.74 264.29 260.71 262.69 475,900 -1.19(-0.45%)
Jan 11, 2021 261.67 268.17 260.43 263.88 482,572 -1.09(-0.41%)
Jan 08, 2021 265.42 269.03 262.33 264.97 457,800 +0.88(+0.33%)
Jan 07, 2021 269.22 271.74 262.96 264.09 686,554 -3.13(-1.17%)
Jan 06, 2021 252.89 268.57 251.76 267.22 760,906 +14.98(+5.94%)
Jan 05, 2021 252.64 256.80 250.71 252.24 592,323 -1.14(-0.45%)
Jan 04, 2021 262.25 263.57 252.72 253.38 768,281 -8.17(-3.12%)
Dec 31, 2020 261.55 261.55 261.55 345,930 +1.31(+0.50%)
Dec 30, 2020 257.90 264.48 257.81 260.24 345,930 +1.09(+0.42%)
Dec 29, 2020 259.26 261.31 254.20 259.15 503,932 +0.83(+0.32%)
Dec 28, 2020 250.88 259.25 249.69 258.32 520,813 +10.44(+4.21%)
Dec 24, 2020 249.95 249.95 246.88 247.88 151,100 -2.05(-0.82%)
Dec 23, 2020 247.77 251.18 246.29 249.93 365,654 +4.05(+1.65%)
Dec 22, 2020 241.69 246.96 240.29 245.88 391,470 +5.11(+2.12%)
Dec 21, 2020 236.36 242.10 235.40 240.77 486,043 -0.08(-0.03%)
Dec 18, 2020 243.97 244.55 239.54 240.85 1,001,000 -4.31(-1.76%)
Dec 17, 2020 235.44 245.88 235.00 245.16 714,879 +10.67(+4.55%)
Dec 16, 2020 237.58 239.69 233.83 234.49 294,574 -2.61(-1.10%)
Dec 15, 2020 231.64 237.25 231.53 237.10 433,196 +6.59(+2.86%)
Dec 14, 2020 231.73 235.51 229.53 230.51 404,764 +1.00(+0.44%)
Dec 11, 2020 231.22 235.12 226.68 229.51 600,600 -3.59(-1.54%)
Dec 10, 2020 236.15 239.93 231.98 233.10 681,784 -4.30(-1.81%)
Dec 09, 2020 233.75 238.01 233.21 237.40 633,335 +4.06(+1.74%)
Dec 08, 2020 227.64 233.55 227.64 233.34 718,796 +3.35(+1.46%)
Dec 07, 2020 228.91 233.65 226.35 229.99 410,691 -1.09(-0.47%)
Dec 04, 2020 229.25 231.18 225.07 231.08 551,800 +1.83(+0.80%)
Dec 03, 2020 226.97 232.32 224.78 229.25 441,212 +3.02(+1.33%)
Dec 02, 2020 219.50 227.45 217.52 226.23 659,852 +5.65(+2.56%)
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.