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 (%)
Mar 31, 2016 55.77 57.00 55.52 56.24 989,134 +0.77(+1.39%)
Mar 30, 2016 55.66 55.87 54.34 55.47 653,313 -0.16(-0.29%)
Mar 29, 2016 54.84 55.64 54.63 55.63 713,719 +0.83(+1.51%)
Mar 28, 2016 53.80 55.56 53.65 54.80 820,455 +1.05(+1.95%)
Mar 24, 2016 53.85 53.75 53.75 53.75 487,600 -0.25(-0.46%)
Mar 23, 2016 53.90 54.64 53.35 54.00 997,896 +0.19(+0.35%)
Mar 22, 2016 53.94 54.41 53.59 53.81 872,080 -0.30(-0.55%)
Mar 21, 2016 55.12 55.56 54.01 54.11 980,740 -1.13(-2.05%)
Mar 18, 2016 55.38 56.35 54.58 55.24 1,367,697 +0.17(+0.31%)
Mar 17, 2016 54.65 55.40 53.98 55.07 1,200,338 +0.20(+0.36%)
Mar 16, 2016 54.24 55.00 53.95 54.87 646,168 +0.60(+1.11%)
Mar 15, 2016 54.91 55.00 54.10 54.27 946,932 -0.48(-0.88%)
Mar 14, 2016 54.75 55.40 54.33 54.75 976,028 -0.19(-0.35%)
Mar 11, 2016 55.00 55.00 54.29 54.94 736,250 +0.56(+1.03%)
Mar 10, 2016 53.49 55.20 53.43 54.38 1,491,794 +1.27(+2.39%)
Mar 09, 2016 53.29 54.04 52.88 53.11 1,048,954 -0.02(-0.04%)
Mar 08, 2016 52.93 54.83 52.70 53.13 2,155,894 +0.10(+0.19%)
Mar 07, 2016 53.71 54.28 52.02 53.03 2,032,717 -1.07(-1.98%)
Mar 04, 2016 54.64 55.02 53.02 54.10 2,463,836 -1.08(-1.96%)
Mar 03, 2016 54.78 58.57 53.60 55.18 5,458,887 -1.58(-2.78%)
Mar 02, 2016 56.78 57.56 56.33 56.76 2,280,837 -0.04(-0.07%)
Mar 01, 2016 56.31 56.85 55.45 56.80 1,244,992 +0.74(+1.32%)
Feb 29, 2016 56.97 57.89 55.91 56.06 1,713,615 -1.11(-1.94%)
Feb 26, 2016 56.78 57.29 55.63 57.17 1,016,002 +0.35(+0.62%)
Feb 25, 2016 56.82 57.09 55.32 56.82 793,865 +0.39(+0.69%)
Feb 24, 2016 54.56 56.80 53.71 56.43 1,224,597 +1.48(+2.69%)
Feb 23, 2016 54.97 55.80 54.02 54.95 865,741 +0.20(+0.37%)
Feb 22, 2016 54.80 55.79 54.67 54.75 929,554 +0.39(+0.72%)
Feb 19, 2016 53.30 54.69 52.70 54.36 1,398,246 +0.96(+1.80%)
Feb 18, 2016 54.55 55.07 53.35 53.40 981,385 -1.19(-2.18%)
Feb 17, 2016 54.30 55.70 54.10 54.59 1,334,715 +0.25(+0.46%)
Feb 16, 2016 52.34 55.00 51.86 54.34 1,415,096 +2.73(+5.29%)
Feb 12, 2016 50.27 51.61 51.61 51.61 1,016,700 +1.84(+3.70%)
Feb 11, 2016 49.71 51.37 49.68 49.77 971,312 -0.82(-1.62%)
Feb 10, 2016 50.00 51.55 48.99 50.59 931,146 +0.49(+0.98%)
Feb 09, 2016 49.22 50.81 48.95 50.10 1,145,332 +0.39(+0.78%)
Feb 08, 2016 50.02 50.46 48.55 49.71 1,514,709 -0.99(-1.95%)
Feb 05, 2016 52.55 52.91 50.38 50.70 1,219,382 -2.06(-3.90%)
Feb 04, 2016 52.63 53.06 51.71 52.76 947,566 -0.71(-1.33%)
Feb 03, 2016 53.96 54.16 51.66 53.47 992,260 -0.35(-0.65%)
Feb 02, 2016 53.92 54.56 52.51 53.82 1,178,025 -0.32(-0.59%)
Feb 01, 2016 53.01 54.79 52.35 54.14 1,159,963 +0.41(+0.76%)
Jan 29, 2016 51.94 54.00 51.94 53.73 1,466,162 +1.97(+3.81%)
Jan 28, 2016 52.00 52.88 51.55 51.76 1,218,861 +0.39(+0.76%)
Jan 27, 2016 51.83 52.51 50.73 51.37 951,000 -0.42(-0.81%)
Jan 26, 2016 51.39 52.15 51.02 51.79 1,233,632 +0.48(+0.94%)
Jan 25, 2016 52.53 52.88 51.15 51.31 1,094,420 -1.13(-2.15%)
Jan 22, 2016 52.22 52.49 51.19 52.44 1,387,214 +1.27(+2.48%)
Jan 21, 2016 51.17 52.95 50.65 51.17 2,461,366 +1.22(+2.44%)
Jan 20, 2016 49.07 50.54 47.91 49.95 1,904,658 -0.13(-0.26%)
Jan 19, 2016 49.56 50.47 49.01 50.08 2,567,273 +1.77(+3.66%)
Jan 15, 2016 46.42 48.31 48.31 48.31 1,955,700 +0.95(+2.01%)
Jan 14, 2016 47.02 48.32 45.20 47.36 1,862,744 +0.34(+0.72%)
Jan 13, 2016 48.92 49.30 46.74 47.02 2,990,029 -1.90(-3.88%)
Jan 12, 2016 48.29 49.16 47.19 48.92 6,800,958 +6.16(+14.41%)
Jan 11, 2016 41.75 42.96 41.51 42.76 1,499,868 +1.17(+2.81%)
Jan 08, 2016 43.96 44.10 41.44 41.59 1,965,842 -2.18(-4.98%)
Jan 07, 2016 42.03 45.13 41.51 43.77 2,279,288 +1.03(+2.41%)
Jan 06, 2016 43.37 43.57 42.11 42.74 1,562,585 -1.08(-2.46%)
Jan 05, 2016 43.37 43.92 42.24 43.82 1,830,231 +0.61(+1.41%)
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.