FinancialContent is the trusted provider of stock market information to the media industry.
Burlington Stores Inc (NY: BURL)
223.78 USD  +0.78 (+0.35%)
Streaming Delayed Price  /  Updated: 12:40 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 224.01 224.85 221.69 223.00 952,700 +0.29(+0.13%)
Dec 05, 2019 223.32 224.23 221.36 222.71 1,036,316 +0.04(+0.02%)
Dec 04, 2019 223.20 226.33 222.64 222.67 1,208,969 -0.40(-0.18%)
Dec 03, 2019 223.54 225.18 222.29 223.07 1,527,353 -2.48(-1.10%)
Dec 02, 2019 226.08 228.37 225.00 225.55 1,325,131 +0.55(+0.24%)
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 200.46 201.05 198.06 199.51 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 192.00 194.71 190.25 192.59 464,381 -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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.