Skip to main content

Burlington Stores Inc (NY: BURL )

239.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 237.21 240.14 235.82 239.98 1,080,810 +2.38(+1.00%)
Jun 20, 2024 235.11 241.26 234.45 237.60 1,124,298 +3.78(+1.62%)
Jun 18, 2024 233.04 234.81 231.51 233.82 519,096 +0.43(+0.18%)
Jun 17, 2024 229.56 234.21 228.50 233.39 868,606 +5.37(+2.36%)
Jun 14, 2024 228.83 230.22 226.49 228.02 608,968 -3.51(-1.52%)
Jun 13, 2024 230.01 232.97 228.95 231.53 915,854 +0.15(+0.06%)
Jun 12, 2024 233.32 237.00 231.03 231.38 841,830 +2.09(+0.91%)
Jun 11, 2024 231.00 233.76 228.93 229.29 985,597 -1.66(-0.72%)
Jun 10, 2024 226.46 231.67 224.50 230.95 1,753,630 +1.74(+0.76%)
Jun 07, 2024 233.14 234.31 228.38 229.21 1,054,931 -4.69(-2.01%)
Jun 06, 2024 233.49 237.12 232.43 233.90 806,013 -1.59(-0.68%)
Jun 05, 2024 230.15 236.32 229.30 235.49 834,474 +6.51(+2.84%)
Jun 04, 2024 234.05 235.40 228.06 228.98 1,285,798 -5.08(-2.17%)
Jun 03, 2024 242.00 242.06 233.71 234.06 1,578,495 -5.99(-2.50%)
May 31, 2024 239.78 243.64 232.64 240.05 1,974,594 +4.50(+1.91%)
May 30, 2024 232.40 241.97 230.00 235.55 4,988,121 +35.19(+17.56%)
May 29, 2024 198.07 201.10 196.61 200.36 1,876,764 +1.31(+0.66%)
May 28, 2024 200.24 203.07 197.96 199.05 1,154,135 -1.32(-0.66%)
May 24, 2024 193.88 202.11 193.88 200.37 1,765,162 +13.73(+7.36%)
May 23, 2024 185.11 188.46 183.61 186.64 1,285,802 +1.44(+0.78%)
May 22, 2024 190.64 191.01 181.87 185.20 1,746,785 -4.80(-2.53%)
May 21, 2024 191.22 192.63 189.88 190.00 713,841 -0.71(-0.37%)
May 20, 2024 191.25 194.08 189.74 190.71 969,419 -2.43(-1.26%)
May 17, 2024 192.81 195.07 190.79 193.14 1,077,141 -2.42(-1.24%)
May 16, 2024 194.56 196.69 194.50 195.56 812,908 +0.75(+0.38%)
May 15, 2024 196.55 197.99 193.17 194.81 828,816 -1.07(-0.55%)
May 14, 2024 196.53 197.58 192.60 195.88 885,695 +2.05(+1.06%)
May 13, 2024 192.27 196.24 191.68 193.83 1,001,463 +3.43(+1.80%)
May 10, 2024 191.37 192.40 187.70 190.40 928,841 -0.55(-0.29%)
May 09, 2024 187.31 191.84 185.97 190.95 881,414 +3.47(+1.85%)
May 08, 2024 185.60 188.46 183.78 187.48 539,471 -0.24(-0.13%)
May 07, 2024 189.35 191.44 187.65 187.72 628,973 -0.28(-0.15%)
May 06, 2024 185.62 189.06 185.62 188.00 859,693 +2.32(+1.25%)
May 03, 2024 186.06 190.40 185.50 185.68 648,616 +1.37(+0.74%)
May 02, 2024 184.46 185.66 179.88 184.31 1,170,096 +6.29(+3.53%)
May 01, 2024 179.01 181.78 175.30 178.02 697,840 -1.92(-1.07%)
Apr 30, 2024 181.67 184.37 179.82 179.94 952,964 -2.86(-1.56%)
Apr 29, 2024 184.48 185.43 180.57 182.80 892,656 -1.39(-0.75%)
Apr 26, 2024 178.50 187.11 178.20 184.19 1,434,454 +5.66(+3.17%)
Apr 25, 2024 177.97 179.62 174.64 178.53 797,083 -0.21(-0.12%)
Apr 24, 2024 180.27 183.15 178.22 178.74 975,129 -2.01(-1.11%)
Apr 23, 2024 178.62 181.85 178.59 180.75 892,567 +3.11(+1.75%)
Apr 22, 2024 180.20 180.81 175.62 177.64 777,418 -0.93(-0.52%)
Apr 19, 2024 179.20 182.62 177.52 178.57 1,079,414 -0.72(-0.40%)
Apr 18, 2024 181.18 182.10 178.07 179.29 604,473 -0.62(-0.34%)
Apr 17, 2024 182.10 183.32 177.90 179.91 840,591 -1.01(-0.56%)
Apr 16, 2024 184.59 185.24 180.57 180.92 1,267,995 -3.84(-2.08%)
Apr 15, 2024 192.35 192.63 183.81 184.76 1,427,602 -5.35(-2.81%)
Apr 12, 2024 195.07 196.12 189.06 190.11 1,313,977 -7.95(-4.01%)
Apr 11, 2024 194.74 199.19 194.14 198.06 770,733 +3.36(+1.73%)
Apr 10, 2024 195.83 197.58 192.65 194.70 1,015,866 -4.75(-2.38%)
Apr 09, 2024 199.99 200.78 198.98 199.45 1,328,405 +0.15(+0.08%)
Apr 08, 2024 200.41 202.38 198.43 199.30 1,037,014 -0.61(-0.31%)
Apr 05, 2024 202.20 203.10 199.83 199.91 1,082,984 -2.53(-1.25%)
Apr 04, 2024 213.98 214.25 202.15 202.44 2,213,404 -9.51(-4.49%)
Apr 03, 2024 220.75 221.29 211.53 211.95 1,150,119 -9.80(-4.42%)
Apr 02, 2024 225.00 225.72 219.85 221.75 1,091,791 -6.98(-3.05%)
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.