Burlington Stores Inc (NY: BURL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	282.54	290.32	280.00	286.94	2,019,661	-4.72(-1.62%)
Nov 25, 2024	294.78	298.88	291.21	291.66	2,248,655	+5.49(+1.92%)
Nov 22, 2024	280.00	288.98	278.62	286.17	1,476,263	+13.31(+4.88%)
Nov 21, 2024	269.34	274.05	263.26	272.86	998,429	+3.84(+1.43%)
Nov 20, 2024	271.00	272.30	264.54	269.02	913,411	-4.98(-1.82%)
Nov 19, 2024	267.76	274.17	264.61	274.00	1,018,735	+2.20(+0.81%)
Nov 18, 2024	270.92	274.04	269.04	271.80	592,810	+2.86(+1.06%)
Nov 15, 2024	269.68	271.02	267.82	268.94	646,518	-0.65(-0.24%)
Nov 14, 2024	268.36	279.51	268.36	269.59	1,009,254	+2.07(+0.77%)
Nov 13, 2024	263.67	274.08	263.67	267.52	858,509	+4.03(+1.53%)
Nov 12, 2024	259.99	263.95	257.83	263.49	815,200	+5.35(+2.07%)
Nov 11, 2024	265.51	266.37	257.02	258.14	959,066	-5.15(-1.96%)
Nov 08, 2024	262.39	266.00	261.84	263.29	624,223	+1.00(+0.38%)
Nov 07, 2024	252.51	264.26	252.51	262.29	747,729	+9.74(+3.86%)
Nov 06, 2024	261.74	265.80	247.32	252.55	1,245,218	+0.59(+0.23%)
Nov 05, 2024	245.70	253.24	245.70	251.96	582,445	+4.71(+1.90%)
Nov 04, 2024	242.61	248.76	242.21	247.25	775,427	+4.55(+1.87%)
Nov 01, 2024	249.39	250.71	242.70	242.70	903,822	-5.07(-2.05%)
Oct 31, 2024	255.72	258.17	247.25	247.77	1,046,369	-9.61(-3.73%)
Oct 30, 2024	254.00	259.15	253.09	257.38	795,334	+2.75(+1.08%)
Oct 29, 2024	250.44	256.13	249.52	254.63	720,892	+1.35(+0.53%)
Oct 28, 2024	252.18	255.43	252.18	253.28	734,777	+1.63(+0.65%)
Oct 25, 2024	254.52	256.42	251.64	251.65	634,497	-1.24(-0.49%)
Oct 24, 2024	255.72	259.00	252.56	252.89	526,384	-2.78(-1.09%)
Oct 23, 2024	252.62	256.76	252.17	255.67	473,978	+1.30(+0.51%)
Oct 22, 2024	252.96	254.91	251.33	254.37	606,266	-0.95(-0.37%)
Oct 21, 2024	256.59	256.59	253.00	255.32	797,337	-2.46(-0.95%)
Oct 18, 2024	261.05	262.68	255.91	257.78	702,900	-3.22(-1.23%)
Oct 17, 2024	259.29	261.66	259.12	261.00	610,514	+1.89(+0.73%)
Oct 16, 2024	253.00	259.46	253.00	259.11	856,409	+6.00(+2.37%)
Oct 15, 2024	252.53	259.03	252.53	253.11	675,292	+1.91(+0.76%)
Oct 14, 2024	253.46	253.88	249.66	251.20	650,860	-1.25(-0.50%)
Oct 11, 2024	247.58	253.41	244.35	252.45	1,130,279	+5.62(+2.28%)
Oct 10, 2024	249.56	249.73	245.17	246.83	579,960	-5.00(-1.99%)
Oct 09, 2024	250.25	252.96	247.40	251.83	759,298	+0.24(+0.10%)
Oct 08, 2024	249.20	252.76	247.15	251.59	746,083	+3.59(+1.45%)
Oct 07, 2024	260.51	263.19	244.72	248.00	1,461,518	-16.28(-6.16%)
Oct 04, 2024	262.94	267.60	259.37	264.28	1,241,414	+4.52(+1.74%)
Oct 03, 2024	258.96	262.70	255.01	259.76	695,841	-1.46(-0.56%)
Oct 02, 2024	256.77	262.94	256.77	261.22	914,130	+1.61(+0.62%)
Oct 01, 2024	261.94	263.46	255.00	259.61	840,587	-3.87(-1.47%)
Sep 30, 2024	263.99	265.10	257.25	263.48	1,128,595	-1.67(-0.63%)
Sep 27, 2024	274.09	274.09	263.92	265.15	954,722	-9.61(-3.50%)
Sep 26, 2024	278.07	278.07	271.68	274.76	784,661	-1.22(-0.44%)
Sep 25, 2024	276.33	277.13	271.35	275.98	748,439	+2.81(+1.03%)
Sep 24, 2024	272.46	274.29	270.81	273.17	684,425	+1.19(+0.44%)
Sep 23, 2024	271.39	272.00	267.07	271.98	919,263	+0.59(+0.22%)
Sep 20, 2024	274.65	275.05	270.10	271.39	1,121,437	-3.61(-1.31%)
Sep 19, 2024	276.13	279.22	274.62	275.00	526,785	+3.82(+1.41%)
Sep 18, 2024	270.00	275.42	269.53	271.18	559,501	+0.89(+0.33%)
Sep 17, 2024	272.81	275.06	270.17	270.29	426,640	-1.79(-0.66%)
Sep 16, 2024	278.25	280.71	271.90	272.08	915,616	-5.37(-1.94%)
Sep 13, 2024	278.40	278.49	273.83	277.45	820,655	+2.16(+0.78%)
Sep 12, 2024	267.38	275.97	266.14	275.29	750,926	+7.89(+2.95%)
Sep 11, 2024	263.65	268.35	262.57	267.40	619,972	+3.34(+1.26%)
Sep 10, 2024	262.67	264.37	260.57	264.06	499,833	+1.13(+0.43%)
Sep 09, 2024	260.35	264.91	258.14	262.93	881,955	+3.01(+1.16%)
Sep 06, 2024	266.44	268.99	259.84	259.92	638,509	-7.40(-2.77%)
Sep 05, 2024	264.99	268.52	262.42	267.32	617,581	+2.50(+0.94%)
Sep 04, 2024	263.70	264.94	259.89	264.82	675,296	-0.53(-0.20%)

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.