Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

184.19 +5.66 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 230.65 232.69 230.28 232.19 782,423 +1.57(+0.68%)
Mar 27, 2024 227.00 230.68 226.24 230.62 676,151 +5.82(+2.59%)
Mar 26, 2024 227.82 229.11 224.52 224.80 707,814 -2.81(-1.23%)
Mar 25, 2024 226.29 231.57 226.29 227.61 766,694 +0.94(+0.41%)
Mar 22, 2024 226.20 227.12 224.78 226.67 612,642 -0.65(-0.29%)
Mar 21, 2024 228.25 230.07 225.86 227.32 799,929 -0.93(-0.41%)
Mar 20, 2024 223.38 228.38 222.71 228.25 1,171,649 +3.68(+1.64%)
Mar 19, 2024 218.70 225.04 218.70 224.57 739,088 +4.96(+2.26%)
Mar 18, 2024 218.87 222.25 216.15 219.61 1,070,755 +1.58(+0.72%)
Mar 15, 2024 217.72 220.33 217.25 218.03 1,017,019 -0.43(-0.20%)
Mar 14, 2024 221.00 222.25 216.64 218.46 895,338 -2.63(-1.19%)
Mar 13, 2024 217.98 221.82 217.28 221.09 567,413 +1.57(+0.72%)
Mar 12, 2024 215.02 220.54 215.02 219.52 733,406 +4.98(+2.32%)
Mar 11, 2024 216.63 218.98 213.32 214.54 825,577 -1.71(-0.79%)
Mar 08, 2024 223.60 223.60 213.20 216.25 1,129,483 -5.01(-2.26%)
Mar 07, 2024 221.98 227.50 216.10 221.26 2,747,008 +15.40(+7.48%)
Mar 06, 2024 212.94 213.68 204.01 205.86 1,951,109 -6.25(-2.95%)
Mar 05, 2024 207.26 212.36 207.01 212.11 919,782 +3.70(+1.78%)
Mar 04, 2024 205.79 208.85 203.72 208.41 891,475 +2.65(+1.29%)
Mar 01, 2024 205.37 208.95 205.00 205.76 682,348 +0.66(+0.32%)
Feb 29, 2024 205.59 206.99 203.02 205.10 749,948 -0.30(-0.15%)
Feb 28, 2024 205.99 206.78 204.00 205.40 748,229 -1.35(-0.65%)
Feb 27, 2024 206.42 209.98 204.28 206.75 768,895 +0.59(+0.29%)
Feb 26, 2024 202.73 206.78 201.97 206.16 1,129,883 +6.76(+3.39%)
Feb 23, 2024 201.65 203.44 199.23 199.40 582,745 -2.85(-1.41%)
Feb 22, 2024 195.00 202.30 194.81 202.25 833,204 +8.44(+4.35%)
Feb 21, 2024 193.76 196.60 192.78 193.81 662,156 +0.08(+0.04%)
Feb 20, 2024 194.37 196.85 193.10 193.73 653,646 -1.44(-0.74%)
Feb 16, 2024 196.09 198.61 195.09 195.17 523,296 -2.04(-1.03%)
Feb 15, 2024 196.76 197.76 195.45 197.21 462,413 +2.00(+1.02%)
Feb 14, 2024 197.13 198.31 192.16 195.21 725,047 +1.16(+0.60%)
Feb 13, 2024 192.16 195.44 189.40 194.05 676,570 -3.77(-1.91%)
Feb 12, 2024 198.36 200.00 196.38 197.82 480,535 +0.15(+0.08%)
Feb 09, 2024 198.98 201.11 196.38 197.67 725,186 -2.28(-1.14%)
Feb 08, 2024 196.05 200.39 195.85 199.95 979,557 +5.81(+2.99%)
Feb 07, 2024 194.53 197.18 193.34 194.14 704,497 +0.02(+0.01%)
Feb 06, 2024 193.25 195.41 192.26 194.12 555,065 +0.51(+0.26%)
Feb 05, 2024 193.52 194.85 191.03 193.61 920,622 -3.12(-1.59%)
Feb 02, 2024 195.37 198.19 192.43 196.73 627,548 -0.59(-0.30%)
Feb 01, 2024 191.78 197.37 191.78 197.32 715,653 +6.17(+3.23%)
Jan 31, 2024 196.93 197.22 190.17 191.15 834,564 -5.96(-3.02%)
Jan 30, 2024 197.11 197.73 194.71 197.11 564,198 -1.29(-0.65%)
Jan 29, 2024 198.68 199.94 196.85 198.40 779,254 +0.38(+0.19%)
Jan 26, 2024 197.74 198.82 195.50 198.02 656,533 +0.97(+0.49%)
Jan 25, 2024 192.76 197.21 192.53 197.05 766,061 +6.22(+3.26%)
Jan 24, 2024 196.36 196.40 190.60 190.83 905,790 -4.03(-2.07%)
Jan 23, 2024 198.40 200.56 192.90 194.86 915,120 -0.92(-0.47%)
Jan 22, 2024 195.43 196.98 194.12 195.78 1,039,811 +0.98(+0.50%)
Jan 19, 2024 196.12 197.31 193.17 194.80 946,991 -0.91(-0.46%)
Jan 18, 2024 196.13 197.76 193.74 195.71 790,082 -0.26(-0.13%)
Jan 17, 2024 197.03 197.67 192.61 195.97 1,208,356 +2.60(+1.34%)
Jan 16, 2024 190.47 193.40 189.36 193.37 655,646 +1.61(+0.84%)
Jan 12, 2024 195.90 197.97 191.74 191.76 745,026 -3.19(-1.64%)
Jan 11, 2024 196.22 196.60 192.57 194.95 810,241 -1.95(-0.99%)
Jan 10, 2024 196.97 198.61 195.05 196.90 661,042 +0.21(+0.11%)
Jan 09, 2024 192.80 197.69 191.86 196.69 671,610 +2.74(+1.41%)
Jan 08, 2024 190.45 194.89 189.85 193.95 758,456 +3.90(+2.05%)
Jan 05, 2024 187.47 192.53 187.39 190.05 779,263 +1.90(+1.01%)
Jan 04, 2024 189.41 191.14 187.87 188.15 863,464 +0.30(+0.16%)
Jan 03, 2024 191.85 193.50 187.47 187.85 1,323,486 -7.01(-3.60%)
Jan 02, 2024 192.35 197.18 192.05 194.86 740,901 +0.38(+0.20%)
Dec 29, 2023 196.54 198.30 194.32 194.48 846,358 -2.57(-1.30%)
Dec 28, 2023 195.89 198.04 195.44 197.05 770,127 +0.45(+0.23%)
Dec 27, 2023 195.50 196.88 193.56 196.60 1,005,775 +0.71(+0.36%)
Dec 26, 2023 191.47 197.24 191.47 195.89 1,116,595 +4.06(+2.12%)
Dec 22, 2023 189.82 193.77 189.00 191.83 766,653 +1.35(+0.71%)
Dec 21, 2023 190.28 192.97 190.00 190.48 967,031 +1.84(+0.98%)
Dec 20, 2023 186.46 194.69 186.46 188.64 2,044,406 +2.00(+1.07%)
Dec 19, 2023 183.78 187.14 183.41 186.64 684,994 +4.81(+2.65%)
Dec 18, 2023 184.00 184.69 180.83 181.83 1,047,264 -1.22(-0.67%)
Dec 15, 2023 187.63 189.99 182.83 183.05 2,204,868 -4.85(-2.58%)
Dec 14, 2023 189.31 192.92 187.01 187.90 1,703,488 +1.23(+0.66%)
Dec 13, 2023 178.70 187.24 177.44 186.67 1,417,636 +7.99(+4.47%)
Dec 12, 2023 177.58 179.20 175.63 178.68 827,558 +0.92(+0.52%)
Dec 11, 2023 177.48 179.71 176.74 177.76 840,813 +1.48(+0.84%)
Dec 08, 2023 174.25 177.75 173.42 176.28 801,912 +2.20(+1.26%)
Dec 07, 2023 176.41 177.83 173.21 174.08 1,076,750 -2.14(-1.21%)
Dec 06, 2023 177.01 178.89 175.62 176.22 983,549 +0.71(+0.40%)
Dec 05, 2023 176.69 176.69 173.76 175.51 813,562 -2.79(-1.56%)
Dec 04, 2023 173.30 178.82 172.80 178.30 1,375,836 +4.24(+2.44%)
Dec 01, 2023 170.28 176.24 168.55 174.06 1,419,960 +4.47(+2.64%)
Nov 30, 2023 171.66 172.26 168.49 169.59 1,408,183 -1.93(-1.13%)
Nov 29, 2023 173.03 175.68 171.47 171.52 1,495,146 +0.12(+0.07%)
Nov 28, 2023 170.94 171.61 169.11 171.40 1,559,268 -0.28(-0.16%)
Nov 27, 2023 172.30 173.26 170.61 171.68 2,129,911 -0.77(-0.45%)
Nov 24, 2023 172.80 174.57 171.86 172.45 1,051,057 +0.70(+0.41%)
Nov 22, 2023 166.37 173.51 165.74 171.75 3,656,845 +6.69(+4.05%)
Nov 21, 2023 159.90 167.09 156.01 165.06 6,389,060 +28.35(+20.74%)
Nov 20, 2023 136.00 137.65 133.09 136.71 3,542,780 +0.71(+0.52%)
Nov 17, 2023 135.84 137.79 131.75 136.00 2,768,778 +6.07(+4.67%)
Nov 16, 2023 134.68 135.33 128.57 129.93 2,202,089 -5.88(-4.33%)
Nov 15, 2023 133.71 137.66 132.68 135.81 2,410,793 +3.59(+2.72%)
Nov 14, 2023 129.50 135.02 129.50 132.22 2,522,960 +6.72(+5.35%)
Nov 13, 2023 129.57 129.93 125.38 125.50 1,590,715 -5.21(-3.99%)
Nov 10, 2023 130.56 131.32 128.06 130.71 1,071,243 -0.05(-0.04%)
Nov 09, 2023 131.35 133.79 129.99 130.76 1,356,419 +0.14(+0.11%)
Nov 08, 2023 131.08 134.36 130.19 130.62 1,040,930 -0.53(-0.40%)
Nov 07, 2023 130.71 133.29 130.30 131.15 1,916,703 -1.12(-0.85%)
Nov 06, 2023 132.14 132.93 130.41 132.27 12,991,211 -0.19(-0.14%)
Nov 03, 2023 133.01 133.51 130.28 132.46 4,220,461 +6.20(+4.91%)
Nov 02, 2023 120.66 126.39 120.31 126.26 1,492,805 +7.68(+6.48%)
Nov 01, 2023 121.06 121.06 117.09 118.58 847,828 -2.45(-2.02%)
Oct 31, 2023 119.28 121.53 117.92 121.03 1,270,874 +2.23(+1.88%)
Oct 30, 2023 118.45 119.77 117.93 118.80 1,003,308 +2.37(+2.04%)
Oct 27, 2023 119.82 121.74 116.33 116.43 1,070,674 -2.98(-2.50%)
Oct 26, 2023 120.65 120.99 117.75 119.41 702,916 -0.68(-0.57%)
Oct 25, 2023 117.70 120.92 117.51 120.09 755,236 -0.07(-0.06%)
Oct 24, 2023 119.23 121.64 118.64 120.16 1,156,295 +1.98(+1.68%)
Oct 23, 2023 120.34 121.57 116.03 118.18 1,280,124 -4.01(-3.28%)
Oct 20, 2023 120.53 122.58 119.78 122.19 1,596,165 +1.57(+1.30%)
Oct 19, 2023 123.12 123.50 119.33 120.62 2,750,990 -2.73(-2.21%)
Oct 18, 2023 125.09 125.70 122.70 123.35 1,095,625 -2.59(-2.06%)
Oct 17, 2023 122.52 127.35 122.52 125.94 1,397,962 +2.73(+2.22%)
Oct 16, 2023 118.37 124.78 118.26 123.21 1,802,693 +6.90(+5.93%)
Oct 13, 2023 118.77 119.17 115.66 116.31 1,684,778 -3.45(-2.88%)
Oct 12, 2023 123.72 123.73 119.00 119.76 904,846 -3.85(-3.11%)
Oct 11, 2023 123.51 124.18 121.56 123.61 1,131,446 -0.11(-0.09%)
Oct 10, 2023 121.26 124.95 119.57 123.72 968,613 +2.37(+1.95%)
Oct 09, 2023 121.09 123.10 118.77 121.35 933,252 -2.11(-1.71%)
Oct 06, 2023 121.20 124.86 118.69 123.46 1,203,228 +2.24(+1.85%)
Oct 05, 2023 126.82 126.82 121.12 121.22 1,835,287 -5.82(-4.58%)
Oct 04, 2023 128.95 129.50 125.76 127.04 916,173 -1.90(-1.47%)
Oct 03, 2023 131.17 131.74 127.74 128.94 1,075,968 -3.40(-2.57%)
Oct 02, 2023 134.88 135.04 132.03 132.34 779,959 -2.96(-2.19%)
Sep 29, 2023 136.12 137.96 135.00 135.30 1,025,064 +1.04(+0.77%)
Sep 28, 2023 131.63 134.55 130.19 134.26 1,289,386 +3.03(+2.31%)
Sep 27, 2023 130.31 132.97 130.11 131.23 1,403,793 -1.17(-0.88%)
Sep 26, 2023 133.45 134.33 132.21 132.40 1,587,271 -1.81(-1.35%)
Sep 25, 2023 135.53 134.86 133.90 134.21 1,401,525 -2.57(-1.88%)
Sep 22, 2023 139.36 139.80 136.44 136.78 915,364 -1.85(-1.33%)
Sep 21, 2023 141.81 143.01 138.04 138.63 1,199,866 -4.08(-2.86%)
Sep 20, 2023 142.83 145.14 142.39 142.71 1,173,779 -0.46(-0.32%)
Sep 19, 2023 139.30 143.52 138.27 143.17 1,791,594 +3.66(+2.62%)
Sep 18, 2023 146.69 146.75 139.36 139.51 1,745,679 -8.27(-5.60%)
Sep 15, 2023 149.40 150.14 146.58 147.78 1,149,283 -2.90(-1.92%)
Sep 14, 2023 148.55 150.91 148.55 150.68 1,051,708 +2.89(+1.96%)
Sep 13, 2023 152.49 152.54 146.47 147.79 1,499,387 -4.80(-3.15%)
Sep 12, 2023 155.02 155.53 152.36 152.59 933,060 -1.60(-1.04%)
Sep 11, 2023 156.16 157.90 153.95 154.19 974,662 -1.91(-1.22%)
Sep 08, 2023 155.49 157.55 153.69 156.10 1,102,103 +0.68(+0.44%)
Sep 07, 2023 159.20 159.80 155.34 155.42 942,195 -5.30(-3.30%)
Sep 06, 2023 160.84 162.48 156.00 160.72 912,192 -0.91(-0.56%)
Sep 05, 2023 161.86 166.94 160.63 161.63 863,874 -0.85(-0.52%)
Sep 01, 2023 163.23 164.93 160.87 162.48 788,509 +0.22(+0.14%)
Aug 31, 2023 160.15 163.76 158.50 162.26 1,382,183 +1.97(+1.23%)
Aug 30, 2023 156.15 161.28 155.56 160.29 1,305,575 +3.06(+1.95%)
Aug 29, 2023 154.71 157.71 154.61 157.23 1,067,526 +1.94(+1.25%)
Aug 28, 2023 154.54 155.74 152.39 155.29 1,250,229 +1.02(+0.66%)
Aug 25, 2023 155.77 159.87 152.85 154.27 1,857,248 -0.58(-0.37%)
Aug 24, 2023 164.73 164.97 151.85 154.85 5,778,058 -15.10(-8.88%)
Aug 23, 2023 163.05 170.68 161.64 169.95 2,722,191 +6.03(+3.68%)
Aug 22, 2023 168.20 169.03 163.28 163.92 1,592,222 -6.83(-4.00%)
Aug 21, 2023 170.10 173.25 167.86 170.75 968,653 -1.48(-0.86%)
Aug 18, 2023 173.73 174.92 171.58 172.23 1,539,791 +2.43(+1.43%)
Aug 17, 2023 171.05 173.74 169.25 169.80 1,287,718 -1.46(-0.85%)
Aug 16, 2023 172.72 176.75 171.06 171.26 1,534,065 +1.79(+1.06%)
Aug 15, 2023 167.16 171.91 167.16 169.47 1,198,226 +1.58(+0.94%)
Aug 14, 2023 163.82 169.08 162.55 167.89 1,140,003 +4.78(+2.93%)
Aug 11, 2023 165.75 166.76 162.71 163.11 857,874 -4.01(-2.40%)
Aug 10, 2023 167.89 169.35 165.56 167.12 1,056,882 +0.61(+0.37%)
Aug 09, 2023 168.50 169.85 164.94 166.51 1,103,109 +0.58(+0.35%)
Aug 08, 2023 166.50 166.97 162.88 165.93 1,163,884 -1.43(-0.85%)
Aug 07, 2023 169.24 169.72 164.84 167.36 852,616 -1.88(-1.11%)
Aug 04, 2023 173.09 173.21 168.42 169.24 980,573 -2.50(-1.46%)
Aug 03, 2023 169.96 174.41 169.00 171.74 812,281 +2.33(+1.38%)
Aug 02, 2023 172.00 172.52 168.66 169.41 750,756 -4.68(-2.69%)
Aug 01, 2023 176.95 179.45 173.63 174.09 892,633 -3.53(-1.99%)
Jul 31, 2023 177.07 178.89 175.85 177.62 466,353 -0.04(-0.02%)
Jul 28, 2023 177.49 180.27 176.03 177.66 1,069,560 +2.76(+1.58%)
Jul 27, 2023 180.13 181.66 174.74 174.90 927,156 -5.10(-2.83%)
Jul 26, 2023 175.19 180.11 174.91 180.00 1,421,441 +6.14(+3.53%)
Jul 25, 2023 172.82 174.32 170.87 173.86 1,003,394 -0.36(-0.21%)
Jul 24, 2023 171.50 175.15 170.92 174.22 804,250 +2.77(+1.62%)
Jul 21, 2023 174.59 174.59 170.94 171.45 886,350 -1.90(-1.10%)
Jul 20, 2023 177.00 177.91 172.95 173.35 922,315 -3.02(-1.71%)
Jul 19, 2023 174.22 176.48 171.74 176.37 1,059,717 +3.64(+2.11%)
Jul 18, 2023 168.02 173.13 167.02 172.73 1,190,526 +4.42(+2.63%)
Jul 17, 2023 167.68 169.90 166.11 168.31 1,208,614 +1.06(+0.63%)
Jul 14, 2023 166.59 171.22 164.57 167.25 1,227,849 +0.49(+0.29%)
Jul 13, 2023 164.82 169.08 163.80 166.76 1,312,987 +2.58(+1.57%)
Jul 12, 2023 168.49 170.66 163.37 164.18 1,807,620 -2.54(-1.52%)
Jul 11, 2023 157.93 167.25 157.60 166.72 1,952,911 +10.10(+6.45%)
Jul 10, 2023 153.95 156.65 152.66 156.62 1,212,321 +2.50(+1.62%)
Jul 07, 2023 157.00 158.45 153.66 154.12 1,411,720 -3.19(-2.03%)
Jul 06, 2023 159.01 162.46 157.08 157.31 1,458,085 -3.74(-2.32%)
Jul 05, 2023 157.63 161.33 156.60 161.05 1,062,189 +2.03(+1.28%)
Jul 03, 2023 157.61 161.06 157.53 159.02 610,620 +1.63(+1.04%)
Jun 30, 2023 154.50 158.61 154.19 157.39 1,367,007 +3.79(+2.47%)
Jun 29, 2023 150.16 154.09 149.58 153.60 1,141,623 +2.46(+1.63%)
Jun 28, 2023 155.93 156.29 150.63 151.14 1,374,991 -5.25(-3.36%)
Jun 27, 2023 157.91 159.97 156.23 156.39 773,191 -0.22(-0.14%)
Jun 26, 2023 158.00 160.58 155.95 156.61 1,018,757 -1.37(-0.87%)
Jun 23, 2023 152.17 160.32 152.07 157.98 2,074,184 +3.81(+2.47%)
Jun 22, 2023 157.50 160.24 153.29 154.17 1,703,705 +4.96(+3.32%)
Jun 21, 2023 151.54 151.54 148.09 149.21 672,531 -1.80(-1.19%)
Jun 20, 2023 150.91 153.25 148.44 151.01 1,149,406 -0.54(-0.36%)
Jun 16, 2023 154.72 154.72 150.32 151.55 949,174 -1.75(-1.14%)
Jun 15, 2023 148.86 153.63 147.55 153.30 898,768 -29.14(-15.97%)
May 08, 2023 182.57 182.61 179.57 182.44 1,110,060 -1.42(-0.77%)
May 05, 2023 186.25 186.93 182.60 183.86 883,145 +0.12(+0.07%)
May 04, 2023 184.00 184.00 179.46 183.74 641,065 -0.99(-0.54%)
May 03, 2023 185.70 187.95 184.45 184.73 751,110 -1.59(-0.85%)
May 02, 2023 185.60 186.90 180.71 186.32 982,876 -0.29(-0.16%)
May 01, 2023 192.73 194.36 185.95 186.61 983,916 -6.20(-3.22%)
Apr 28, 2023 193.15 194.89 192.21 192.81 1,107,194 -1.10(-0.57%)
Apr 27, 2023 191.06 194.75 188.87 193.91 795,507 +3.97(+2.09%)
Apr 26, 2023 184.68 191.77 184.68 189.94 808,475 +4.63(+2.50%)
Apr 25, 2023 191.79 192.50 184.93 185.31 557,491 -8.28(-4.28%)
Apr 24, 2023 191.04 193.69 187.44 193.59 688,555 +1.79(+0.93%)
Apr 21, 2023 188.18 191.80 187.85 191.80 881,518 +3.96(+2.11%)
Apr 20, 2023 187.28 191.22 186.35 187.84 413,644 -0.25(-0.13%)
Apr 19, 2023 186.25 188.12 184.38 188.09 715,207 +0.09(+0.05%)
Apr 18, 2023 189.08 190.15 187.13 188.00 854,206 +0.14(+0.07%)
Apr 17, 2023 190.25 190.97 184.66 187.86 1,168,112 -3.00(-1.57%)
Apr 14, 2023 190.00 194.35 189.84 190.86 797,713 +1.68(+0.89%)
Apr 13, 2023 190.08 190.08 185.72 189.18 1,329,149 +0.24(+0.13%)
Apr 12, 2023 198.81 198.81 187.83 188.94 932,369 -8.76(-4.43%)
Apr 11, 2023 198.95 199.92 196.13 197.70 677,381 -0.37(-0.19%)
Apr 10, 2023 193.27 198.50 192.46 198.07 1,314,783 +4.09(+2.11%)
Apr 06, 2023 197.42 197.42 193.26 193.98 1,272,563 -4.84(-2.43%)
Apr 05, 2023 203.65 204.21 198.51 198.82 969,009 -7.91(-3.83%)
Apr 04, 2023 210.15 210.42 204.89 206.73 870,447 +0.80(+0.39%)
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.