Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 65.71 66.77 65.45 66.71 1,238,872 +1.20(+1.83%)
Jun 29, 2016 63.43 65.71 63.43 65.51 1,113,004 +2.22(+3.51%)
Jun 28, 2016 62.54 63.48 62.15 63.29 1,005,524 +1.04(+1.67%)
Jun 27, 2016 63.71 63.86 61.07 62.25 2,149,271 -1.28(-2.01%)
Jun 24, 2016 61.35 63.68 60.62 63.53 7,257,784 +0.68(+1.08%)
Jun 23, 2016 64.07 64.10 62.09 62.85 1,828,406 -0.54(-0.85%)
Jun 22, 2016 63.60 64.37 63.28 63.39 784,520 -0.73(-1.14%)
Jun 21, 2016 63.65 64.44 63.30 64.12 1,401,590 +0.58(+0.91%)
Jun 20, 2016 63.33 64.27 63.19 63.54 730,205 +0.38(+0.60%)
Jun 17, 2016 63.66 63.83 62.77 63.16 1,318,765 -0.30(-0.47%)
Jun 16, 2016 63.40 63.61 62.64 63.46 632,595 +0.01(+0.02%)
Jun 15, 2016 63.23 63.90 63.05 63.45 739,693 +0.29(+0.46%)
Jun 14, 2016 63.33 63.48 62.10 63.16 840,312 -0.23(-0.36%)
Jun 13, 2016 63.46 64.33 62.83 63.39 933,154 -0.50(-0.78%)
Jun 10, 2016 64.14 64.29 63.29 63.89 1,503,306 -0.50(-0.78%)
Jun 09, 2016 64.33 64.51 63.64 64.39 872,430 -0.01(-0.02%)
Jun 08, 2016 63.60 64.51 63.10 64.40 1,002,577 +0.72(+1.13%)
Jun 07, 2016 62.82 63.84 62.35 63.68 1,270,923 +0.94(+1.50%)
Jun 06, 2016 62.09 62.87 61.40 62.74 1,054,277 +0.19(+0.30%)
Jun 03, 2016 62.28 62.74 61.67 62.55 819,785 +0.16(+0.26%)
Jun 02, 2016 61.86 62.92 61.44 62.39 864,958 +0.53(+0.86%)
Jun 01, 2016 60.33 62.20 59.87 61.86 1,791,514 +1.50(+2.49%)
May 31, 2016 60.21 61.00 59.75 60.36 1,674,955 -0.63(-1.03%)
May 27, 2016 60.39 60.99 60.99 60.99 1,059,600 +0.96(+1.60%)
May 26, 2016 59.85 60.40 58.90 60.03 4,048,844 +4.16(+7.45%)
May 25, 2016 55.57 56.66 54.89 55.87 2,296,539 +0.17(+0.31%)
May 24, 2016 54.50 56.16 54.28 55.70 1,651,062 +1.07(+1.96%)
May 23, 2016 54.32 55.48 53.87 54.63 1,418,200 +0.57(+1.05%)
May 20, 2016 52.00 54.45 51.92 54.06 1,798,497 +0.74(+1.39%)
May 19, 2016 52.00 53.65 52.00 53.32 1,536,095 +1.63(+3.15%)
May 18, 2016 52.15 53.17 51.19 51.69 2,636,524 -1.03(-1.95%)
May 17, 2016 55.48 55.50 52.15 52.72 2,758,072 -0.76(-1.42%)
May 16, 2016 52.10 54.19 51.80 53.48 2,024,847 +1.48(+2.85%)
May 13, 2016 53.26 53.61 51.86 52.00 2,081,346 -1.51(-2.82%)
May 12, 2016 53.03 54.01 52.15 53.51 1,581,838 +0.47(+0.89%)
May 11, 2016 55.87 55.87 52.98 53.04 1,612,592 -3.52(-6.22%)
May 10, 2016 56.50 56.76 55.83 56.56 791,833 -0.20(-0.35%)
May 09, 2016 55.02 57.14 54.80 56.76 776,449 +2.24(+4.11%)
May 06, 2016 55.51 55.54 53.83 54.52 1,407,236 -1.10(-1.98%)
May 05, 2016 57.52 57.77 55.59 55.62 1,066,182 -2.05(-3.55%)
May 04, 2016 56.59 57.84 56.42 57.67 705,672 +0.37(+0.65%)
May 03, 2016 57.63 58.92 56.51 57.30 662,348 -0.43(-0.74%)
May 02, 2016 57.34 58.03 56.95 57.73 497,419 +0.76(+1.33%)
Apr 29, 2016 56.54 57.21 55.90 56.97 1,329,876 +0.12(+0.21%)
Apr 28, 2016 57.39 57.93 56.72 56.85 574,852 -1.01(-1.75%)
Apr 27, 2016 56.92 58.00 56.72 57.86 830,847 +0.75(+1.31%)
Apr 26, 2016 56.26 57.37 56.00 57.11 1,041,038 +0.86(+1.53%)
Apr 25, 2016 57.48 57.48 55.85 56.25 924,365 -1.22(-2.12%)
Apr 22, 2016 57.41 58.00 57.07 57.47 594,397 -0.13(-0.23%)
Apr 21, 2016 58.26 58.87 57.22 57.60 649,946 -0.68(-1.17%)
Apr 20, 2016 58.20 58.72 57.29 58.28 727,771 +0.22(+0.38%)
Apr 19, 2016 58.49 58.94 57.95 58.06 1,029,700 -0.45(-0.77%)
Apr 18, 2016 57.93 58.92 57.70 58.51 1,127,108 +0.37(+0.64%)
Apr 15, 2016 57.26 58.60 56.91 58.14 1,054,125 +0.79(+1.38%)
Apr 14, 2016 56.42 58.34 56.05 57.35 1,906,520 +0.84(+1.49%)
Apr 13, 2016 55.28 56.72 55.02 56.51 1,070,925 +1.38(+2.50%)
Apr 12, 2016 54.86 55.27 53.94 55.13 750,444 +0.09(+0.16%)
Apr 11, 2016 54.95 55.70 54.56 55.04 1,033,051 +0.46(+0.84%)
Apr 08, 2016 55.52 56.03 54.30 54.58 816,993 -0.95(-1.71%)
Apr 07, 2016 55.79 56.45 55.31 55.53 975,620 -0.24(-0.43%)
Apr 06, 2016 55.41 55.91 55.04 55.77 791,762 +0.30(+0.54%)
Apr 05, 2016 56.79 57.08 55.42 55.47 958,248 -1.67(-2.92%)
Apr 04, 2016 56.66 57.73 56.34 57.14 1,164,839 +0.66(+1.17%)
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.