Skip to main content

Burlington Stores Inc (NY: BURL )

254.24 +1.99 (+0.79%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 254.01 255.00 247.12 252.25 1,046,773 +7.55(+3.09%)
Jul 19, 2024 244.89 245.98 242.17 244.70 415,844 -1.50(-0.61%)
Jul 18, 2024 247.08 249.36 241.62 246.20 741,165 -0.50(-0.20%)
Jul 17, 2024 248.58 255.11 246.65 246.70 614,441 -7.69(-3.02%)
Jul 16, 2024 247.37 255.59 246.01 254.39 779,650 +9.59(+3.92%)
Jul 15, 2024 252.44 252.50 244.04 244.80 518,321 -7.65(-3.03%)
Jul 12, 2024 251.70 255.79 249.61 252.45 862,621 -0.20(-0.08%)
Jul 11, 2024 248.04 252.73 246.75 252.65 958,581 +10.34(+4.27%)
Jul 10, 2024 241.37 244.37 241.01 242.31 710,318 +2.10(+0.87%)
Jul 09, 2024 239.06 243.45 239.02 240.21 585,809 +1.67(+0.70%)
Jul 08, 2024 237.87 241.42 236.01 238.54 574,339 +2.86(+1.21%)
Jul 05, 2024 233.25 237.21 232.22 235.68 422,925 +2.04(+0.87%)
Jul 03, 2024 234.58 236.77 233.05 233.64 342,785 -1.86(-0.79%)
Jul 02, 2024 235.34 235.71 231.24 235.50 729,005 +2.48(+1.06%)
Jul 01, 2024 240.85 241.44 230.70 233.02 973,450 -6.98(-2.91%)
Jun 28, 2024 236.89 242.74 236.89 240.00 1,357,502 +1.69(+0.71%)
Jun 27, 2024 235.91 240.06 235.72 238.31 467,399 -1.00(-0.42%)
Jun 26, 2024 239.59 241.41 237.75 239.31 449,053 -1.33(-0.55%)
Jun 25, 2024 244.19 245.43 240.41 240.64 652,197 -1.89(-0.78%)
Jun 24, 2024 241.04 244.72 239.12 242.53 980,706 +2.55(+1.06%)
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%)
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.