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 (%)
Apr 30, 2018 137.80 139.00 135.66 135.85 543,559 -1.41(-1.03%)
Apr 27, 2018 135.73 137.59 135.68 137.26 575,002 +1.51(+1.11%)
Apr 26, 2018 134.23 136.50 132.98 135.75 439,924 +2.15(+1.61%)
Apr 25, 2018 132.59 135.34 132.59 133.60 603,413 +0.14(+0.10%)
Apr 24, 2018 134.14 135.57 132.35 133.46 1,007,573 -0.22(-0.16%)
Apr 23, 2018 133.83 135.81 133.22 133.68 646,111 +0.42(+0.32%)
Apr 20, 2018 136.32 136.46 132.39 133.26 1,007,260 -3.00(-2.20%)
Apr 19, 2018 137.09 137.44 135.12 136.26 637,145 -0.75(-0.55%)
Apr 18, 2018 139.41 140.34 136.74 137.01 992,496 -2.35(-1.69%)
Apr 17, 2018 139.34 140.15 138.23 139.36 1,263,704 +1.36(+0.99%)
Apr 16, 2018 136.82 138.83 135.78 138.00 814,510 +2.00(+1.47%)
Apr 13, 2018 138.07 138.07 134.70 136.00 517,269 -1.76(-1.28%)
Apr 12, 2018 136.83 138.37 135.87 137.76 792,776 +1.61(+1.18%)
Apr 11, 2018 136.16 137.96 135.66 136.15 764,631 -1.01(-0.74%)
Apr 10, 2018 137.91 138.07 136.59 137.16 738,043 +0.69(+0.51%)
Apr 09, 2018 137.92 138.26 135.74 136.47 627,837 -0.47(-0.34%)
Apr 06, 2018 135.88 138.10 134.77 136.94 816,675 -0.19(-0.14%)
Apr 05, 2018 137.45 138.45 136.07 137.13 1,128,966 +0.13(+0.09%)
Apr 04, 2018 133.80 137.24 133.26 137.00 828,645 +2.12(+1.57%)
Apr 03, 2018 134.42 136.10 133.50 134.88 786,736 +1.62(+1.22%)
Apr 02, 2018 133.18 134.90 131.67 133.26 1,287,566 +0.11(+0.08%)
Mar 29, 2018 133.15 133.15 133.15 0 +2.66(+2.04%)
Mar 28, 2018 130.25 133.16 129.38 130.49 676,325 +0.48(+0.37%)
Mar 27, 2018 132.17 132.41 129.44 130.01 613,053 -2.16(-1.63%)
Mar 26, 2018 130.40 132.46 129.31 132.17 724,348 +4.26(+3.33%)
Mar 23, 2018 129.64 131.53 127.51 127.91 776,693 -1.94(-1.49%)
Mar 22, 2018 129.78 131.51 129.56 129.85 820,961 -0.57(-0.44%)
Mar 21, 2018 128.39 132.90 127.77 130.42 1,193,112 +2.16(+1.68%)
Mar 20, 2018 125.44 128.71 125.36 128.26 754,560 +2.40(+1.91%)
Mar 19, 2018 126.04 127.11 124.38 125.86 1,150,113 -1.13(-0.89%)
Mar 16, 2018 128.20 128.69 126.90 126.99 1,074,204 -1.06(-0.83%)
Mar 15, 2018 128.09 130.00 127.06 128.05 1,087,446 +0.89(+0.70%)
Mar 14, 2018 127.05 128.11 124.89 127.16 1,024,744 +0.07(+0.06%)
Mar 13, 2018 126.10 128.93 125.05 127.09 1,328,660 +1.55(+1.23%)
Mar 12, 2018 128.77 128.91 124.39 125.54 1,732,342 -2.53(-1.98%)
Mar 09, 2018 124.91 128.46 123.24 128.07 2,075,236 +5.21(+4.24%)
Mar 08, 2018 126.78 127.75 122.48 122.86 3,166,445 +6.78(+5.84%)
Mar 07, 2018 114.04 116.08 2,449,199 -6.66(-5.43%)
Mar 06, 2018 119.85 122.83 119.01 122.74 978,036 +3.07(+2.57%)
Mar 05, 2018 122.03 123.08 118.91 119.67 907,968 -3.27(-2.66%)
Mar 02, 2018 120.20 123.19 118.49 122.94 582,194 +1.18(+0.97%)
Mar 01, 2018 121.89 123.18 119.40 121.76 796,866 -0.88(-0.72%)
Feb 28, 2018 122.60 125.19 122.10 122.64 986,627 +1.80(+1.49%)
Feb 27, 2018 127.16 128.10 120.40 120.84 1,297,106 -5.45(-4.32%)
Feb 26, 2018 126.40 127.66 125.55 126.29 724,203 +1.27(+1.02%)
Feb 23, 2018 123.98 125.33 122.52 125.02 512,453 +1.14(+0.92%)
Feb 22, 2018 124.71 123.88 656,724 +2.90(+2.40%)
Feb 21, 2018 122.09 123.74 120.87 120.98 422,765 -0.41(-0.34%)
Feb 20, 2018 121.20 122.98 120.37 121.39 573,578 -1.53(-1.24%)
Feb 16, 2018 122.92 122.92 122.92 0 +0.79(+0.65%)
Feb 15, 2018 122.81 119.46 122.13 530,494 +2.17(+1.81%)
Feb 14, 2018 117.94 121.27 116.92 119.96 612,089 +1.35(+1.14%)
Feb 13, 2018 117.89 119.08 117.26 118.61 752,821 +0.35(+0.30%)
Feb 12, 2018 117.35 119.39 115.99 118.26 857,669 +1.50(+1.28%)
Feb 09, 2018 114.49 117.91 110.67 116.76 1,012,283 +3.71(+3.28%)
Feb 08, 2018 117.46 117.90 112.98 113.05 621,556 -4.34(-3.70%)
Feb 07, 2018 116.95 119.64 116.08 117.39 702,039 +0.50(+0.43%)
Feb 06, 2018 110.61 118.44 109.62 116.89 1,261,646 +1.02(+0.88%)
Feb 05, 2018 114.86 117.78 114.10 115.87 1,139,649 +0.12(+0.10%)
Feb 02, 2018 121.18 121.21 115.53 115.75 1,233,776 -5.70(-4.69%)
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.