Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	226.28	227.77	224.50	225.00	598,600	-1.30(-0.57%)
Nov 27, 2019	227.87	229.96	223.50	226.30	1,718,200	+0.33(+0.15%)
Nov 26, 2019	207.44	229.39	207.07	225.97	4,044,775	+17.71(+8.50%)
Nov 25, 2019	207.25	210.00	206.94	208.26	2,187,672	+2.25(+1.09%)
Nov 22, 2019	206.81	206.81	203.03	206.01	1,556,300	+0.01(+0.00%)
Nov 21, 2019	201.89	206.54	199.90	206.00	903,542	+4.61(+2.29%)
Nov 20, 2019	204.97	205.95	199.07	201.39	1,331,448	-3.65(-1.78%)
Nov 19, 2019	206.86	208.99	203.41	205.04	767,291	-3.13(-1.50%)
Nov 18, 2019	207.60	209.60	206.72	208.17	836,717	+0.92(+0.44%)
Nov 15, 2019	204.58	207.81	202.62	207.25	753,300	+4.25(+2.09%)
Nov 14, 2019	199.97	203.55	198.76	203.00	691,666	+3.49(+1.75%)
Nov 13, 2019	200.46	201.06	198.06	199.51	1,126,529	-1.02(-0.51%)
Nov 12, 2019	200.14	203.00	199.68	200.53	1,007,496	+0.39(+0.19%)
Nov 11, 2019	203.41	203.41	199.66	200.14	663,179	-2.61(-1.29%)
Nov 08, 2019	205.00	205.50	202.15	202.75	751,600	-1.81(-0.88%)
Nov 07, 2019	203.98	207.61	202.81	204.56	1,300,729	+1.60(+0.79%)
Nov 06, 2019	199.15	203.12	197.14	202.96	702,857	+4.43(+2.23%)
Nov 05, 2019	198.12	201.24	197.63	198.53	710,569	+0.79(+0.40%)
Nov 04, 2019	192.96	197.97	191.37	197.74	669,436	+5.85(+3.05%)
Nov 01, 2019	193.97	194.73	189.91	191.89	865,800	-0.28(-0.15%)
Oct 31, 2019	193.86	198.16	191.87	192.17	667,356	-1.95(-1.00%)
Oct 30, 2019	193.53	194.28	192.06	194.12	433,270	+0.19(+0.10%)
Oct 29, 2019	194.33	195.65	193.08	193.93	326,397	-0.41(-0.21%)
Oct 28, 2019	197.51	198.62	193.57	194.34	588,636	-1.78(-0.91%)
Oct 25, 2019	194.48	197.59	194.25	196.12	495,200	+0.39(+0.20%)
Oct 24, 2019	193.98	196.12	190.23	195.73	652,835	+2.36(+1.22%)
Oct 23, 2019	194.52	194.63	192.50	193.37	1,117,242	-1.57(-0.81%)
Oct 22, 2019	196.49	198.16	194.09	194.94	772,776	-0.92(-0.47%)
Oct 21, 2019	203.01	203.01	194.73	195.86	1,470,235	-6.59(-3.26%)
Oct 18, 2019	200.91	203.60	200.20	202.45	586,600	-0.10(-0.05%)
Oct 17, 2019	205.30	207.48	201.81	202.55	860,747	-3.01(-1.46%)
Oct 16, 2019	202.54	205.83	201.90	205.56	701,046	+2.86(+1.41%)
Oct 15, 2019	201.30	204.73	201.30	202.70	634,997	+2.29(+1.14%)
Oct 14, 2019	199.23	201.44	198.36	200.41	507,221	+0.89(+0.45%)
Oct 11, 2019	198.51	201.71	197.59	199.52	791,800	+2.19(+1.11%)
Oct 10, 2019	194.29	199.25	193.94	197.33	533,713	+3.13(+1.61%)
Oct 09, 2019	193.32	195.71	191.60	194.20	515,987	+1.61(+0.84%)
Oct 08, 2019	192.00	194.72	190.25	192.59	464,381	-0.83(-0.43%)
Oct 07, 2019	193.50	195.77	192.63	193.42	662,831	-0.53(-0.27%)
Oct 04, 2019	194.43	195.45	192.06	193.95	908,900	+0.36(+0.19%)
Oct 03, 2019	196.01	196.41	190.40	193.59	760,793	-1.70(-0.87%)
Oct 02, 2019	197.63	198.40	193.89	195.29	683,577	-3.62(-1.82%)
Oct 01, 2019	200.22	202.11	198.31	198.91	652,789	-0.91(-0.46%)
Sep 30, 2019	199.35	201.23	196.88	199.82	725,463	+0.73(+0.37%)
Sep 27, 2019	200.35	202.41	198.87	199.09	486,400	-0.97(-0.48%)
Sep 26, 2019	199.55	200.69	196.50	200.06	784,452	-0.09(-0.04%)
Sep 25, 2019	202.19	204.48	199.28	200.15	649,078	-1.85(-0.92%)
Sep 24, 2019	200.62	203.50	198.40	202.00	849,388	+3.54(+1.78%)
Sep 23, 2019	199.45	202.60	198.03	198.46	764,067	-1.62(-0.81%)
Sep 20, 2019	200.59	203.27	199.56	200.08	1,539,200	+4.08(+2.08%)
Sep 19, 2019	199.12	199.57	194.74	196.00	765,773	-2.00(-1.01%)
Sep 18, 2019	197.16	198.00	194.67	198.00	837,818	+0.55(+0.28%)
Sep 17, 2019	197.00	200.44	193.46	197.45	824,830	+5.18(+2.69%)
Sep 16, 2019	190.00	195.64	188.77	192.27	687,770	-2.04(-1.05%)
Sep 13, 2019	197.87	197.93	194.00	194.31	637,000	-2.69(-1.37%)
Sep 12, 2019	196.23	199.22	194.66	197.00	685,544	+0.64(+0.33%)
Sep 11, 2019	198.15	200.15	195.90	196.36	676,126	-2.54(-1.28%)
Sep 10, 2019	201.00	201.38	198.29	198.90	960,877	-3.10(-1.53%)
Sep 09, 2019	200.60	202.40	199.06	202.00	699,066	+1.32(+0.66%)
Sep 06, 2019	204.74	205.85	200.10	200.68	644,300	-3.50(-1.71%)
Sep 05, 2019	202.99	205.46	202.61	204.18	856,847	+2.96(+1.47%)
Sep 04, 2019	201.14	201.99	199.48	201.22	1,435,209	+0.63(+0.31%)

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.