Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	145.20	150.18	144.62	146.25	3,431,857	+9.72(+7.12%)
May 30, 2018	136.35	137.85	135.05	136.53	1,645,873	+0.91(+0.67%)
May 29, 2018	135.38	136.40	134.59	135.62	1,196,842	-0.45(-0.33%)
May 25, 2018		136.07	136.07	136.07	0	+0.06(+0.04%)
May 24, 2018	136.18	137.13	134.84	136.01	791,208	-0.22(-0.16%)
May 23, 2018	135.51	137.84	135.08	136.23	845,696	-0.15(-0.11%)
May 22, 2018	138.14	138.98	135.60	136.38	923,285	-0.57(-0.42%)
May 21, 2018	139.60	140.12	136.63	136.95	1,062,546	-1.65(-1.19%)
May 18, 2018	139.79	139.99	137.28	138.60	1,479,939	-1.74(-1.24%)
May 17, 2018	139.86	141.65	138.90	140.34	834,903	-0.15(-0.11%)
May 16, 2018	140.65	142.22	139.21	140.49	787,220	+0.65(+0.46%)
May 15, 2018	138.85	140.69	138.01	139.84	842,314	-0.15(-0.11%)
May 14, 2018	138.89	141.50	138.37	139.99	1,106,621	+1.63(+1.18%)
May 11, 2018	138.54	139.51	137.73	138.36	782,929	-0.34(-0.25%)
May 10, 2018	139.39	139.39	137.22	138.70	640,746	-0.71(-0.51%)
May 09, 2018	138.50	139.65	137.16	139.41	420,943	+1.64(+1.19%)
May 08, 2018	135.62	138.85	135.03	137.77	657,236	+2.16(+1.59%)
May 07, 2018	138.94	138.94	134.13	135.61	724,928	-3.04(-2.19%)
May 04, 2018	136.70	139.65	135.19	138.65	653,847	+1.17(+0.85%)
May 03, 2018	135.90	138.38	134.80	137.48	478,724	+1.43(+1.05%)
May 02, 2018	135.05	137.01	133.60	136.05	483,569	+0.68(+0.50%)
May 01, 2018	135.10	135.96	133.60	135.37	492,442	-0.48(-0.35%)
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%)

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.