Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 330.00 330.09 319.00 323.37 579,137 -1.28(-0.39%)
May 27, 2021 328.20 330.00 320.29 324.65 1,155,383 -3.55(-1.08%)
May 26, 2021 323.57 332.69 321.25 328.20 872,109 +6.41(+1.99%)
May 25, 2021 322.89 325.92 321.21 321.79 419,778 +1.18(+0.37%)
May 24, 2021 324.41 324.41 320.35 320.61 347,607 -2.06(-0.64%)
May 21, 2021 324.54 327.99 320.81 322.67 413,984 +1.23(+0.38%)
May 20, 2021 324.58 326.99 315.74 321.44 476,995 -3.60(-1.11%)
May 19, 2021 322.31 326.82 317.86 325.04 356,660 -2.53(-0.77%)
May 18, 2021 337.03 339.28 327.43 327.57 437,636 -8.56(-2.55%)
May 17, 2021 331.58 336.68 330.83 336.13 524,831 +2.37(+0.71%)
May 14, 2021 321.71 334.94 321.68 333.76 634,967 +17.10(+5.40%)
May 13, 2021 314.29 323.29 314.29 316.66 563,491 +2.54(+0.81%)
May 12, 2021 327.96 328.50 312.71 314.12 844,123 -15.09(-4.58%)
May 11, 2021 324.29 329.57 320.00 329.21 434,154 +0.56(+0.17%)
May 10, 2021 331.38 334.18 328.03 328.65 358,326 -2.36(-0.71%)
May 07, 2021 323.84 331.65 323.84 331.01 298,483 +6.37(+1.96%)
May 06, 2021 328.76 330.89 321.11 324.64 259,704 -2.05(-0.63%)
May 05, 2021 326.56 330.94 323.96 326.69 457,853 +2.17(+0.67%)
May 04, 2021 322.95 326.57 319.50 324.52 474,348 -2.21(-0.68%)
May 03, 2021 327.76 329.17 323.95 326.73 447,087 +0.40(+0.12%)
Apr 30, 2021 324.45 326.59 320.86 326.33 503,700 +4.62(+1.44%)
Apr 29, 2021 321.00 325.77 320.51 321.71 409,195 +1.77(+0.55%)
Apr 28, 2021 324.24 325.12 319.52 319.94 291,274 -4.79(-1.48%)
Apr 27, 2021 324.00 326.53 321.99 324.73 467,525 +3.16(+0.98%)
Apr 26, 2021 328.70 331.17 319.70 321.57 327,015 -6.47(-1.97%)
Apr 23, 2021 325.77 330.08 323.06 328.04 339,600 +4.95(+1.53%)
Apr 22, 2021 321.82 325.59 320.38 323.09 243,400 +1.03(+0.32%)
Apr 21, 2021 321.17 324.78 319.68 322.06 308,254 +3.36(+1.05%)
Apr 20, 2021 318.51 320.95 312.76 318.70 402,396 -2.18(-0.68%)
Apr 19, 2021 322.98 325.71 320.10 320.88 439,605 -3.85(-1.19%)
Apr 16, 2021 329.20 329.20 321.68 324.73 236,000 +0.06(+0.02%)
Apr 15, 2021 327.50 329.78 322.33 324.67 667,122 -1.10(-0.34%)
Apr 14, 2021 325.50 330.50 324.46 325.77 591,562 +0.43(+0.13%)
Apr 13, 2021 324.20 325.75 319.89 325.34 519,168 -0.08(-0.02%)
Apr 12, 2021 321.52 325.50 320.80 325.42 788,547 +0.72(+0.22%)
Apr 09, 2021 314.04 324.99 311.10 324.70 774,100 +11.66(+3.72%)
Apr 08, 2021 308.61 314.12 303.29 313.04 801,006 +6.41(+2.09%)
Apr 07, 2021 305.62 308.68 302.15 306.63 479,110 +1.14(+0.37%)
Apr 06, 2021 298.98 308.24 298.98 305.49 657,441 +5.41(+1.80%)
Apr 05, 2021 303.92 304.04 299.27 300.08 433,383 +0.79(+0.26%)
Apr 01, 2021 299.75 301.19 296.53 299.29 465,100 +0.49(+0.16%)
Mar 31, 2021 304.60 308.51 298.71 298.80 734,651 -5.91(-1.94%)
Mar 30, 2021 294.15 305.32 293.64 304.71 522,472 +10.19(+3.46%)
Mar 29, 2021 292.41 295.81 290.62 294.52 399,135 +0.48(+0.16%)
Mar 26, 2021 295.34 295.73 288.80 294.04 443,800 +1.64(+0.56%)
Mar 25, 2021 287.33 293.61 284.51 292.40 636,355 +3.60(+1.25%)
Mar 24, 2021 295.18 298.73 288.60 288.80 449,275 -5.63(-1.91%)
Mar 23, 2021 299.15 302.05 293.64 294.43 978,167 -9.57(-3.15%)
Mar 22, 2021 306.72 307.81 300.44 304.00 856,900 -3.00(-0.98%)
Mar 19, 2021 307.94 309.57 302.75 307.00 1,430,800 +0.04(+0.01%)
Mar 18, 2021 306.79 316.47 304.22 306.96 726,691 +0.65(+0.21%)
Mar 17, 2021 306.11 310.50 304.72 306.31 826,707 -2.24(-0.73%)
Mar 16, 2021 316.34 316.34 305.38 308.55 568,663 -8.65(-2.73%)
Mar 15, 2021 311.10 321.86 310.61 317.20 608,353 +5.69(+1.83%)
Mar 12, 2021 303.11 311.74 300.30 311.51 430,800 +8.71(+2.88%)
Mar 11, 2021 294.66 303.57 292.60 302.80 504,156 +9.42(+3.21%)
Mar 10, 2021 305.57 307.61 292.74 293.38 648,194 -10.73(-3.53%)
Mar 09, 2021 307.30 308.88 299.96 304.11 787,006 -0.05(-0.02%)
Mar 08, 2021 279.85 304.89 278.33 304.16 1,039,331 +24.81(+8.88%)
Mar 05, 2021 286.79 288.80 274.08 279.35 1,161,700 -2.64(-0.94%)
Mar 04, 2021 279.80 296.45 278.10 281.99 2,382,532 +28.38(+11.19%)
Mar 03, 2021 256.47 256.64 252.21 253.61 815,041 -4.93(-1.91%)
Mar 02, 2021 262.09 265.19 257.96 258.54 413,708 -5.43(-2.06%)
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.