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 31, 2022 167.51 170.55 162.34 168.30 1,474,855 -3.33(-1.94%)
May 27, 2022 168.03 173.09 165.10 171.63 1,605,446 +1.76(+1.04%)
May 26, 2022 160.00 175.16 159.51 169.87 2,049,095 +13.58(+8.69%)
May 25, 2022 144.86 158.38 144.31 156.29 1,317,442 +10.84(+7.45%)
May 24, 2022 151.72 152.28 142.41 145.45 1,353,767 -10.00(-6.43%)
May 23, 2022 150.51 158.63 149.34 155.45 1,254,371 +4.74(+3.15%)
May 20, 2022 161.50 161.93 144.37 150.71 4,005,158 -26.49(-14.95%)
May 19, 2022 175.17 179.91 173.86 177.20 1,475,467 -0.26(-0.15%)
May 18, 2022 179.82 187.43 176.22 177.46 2,242,943 +2.62(+1.50%)
May 17, 2022 173.83 175.03 166.35 174.84 1,206,545 +2.38(+1.38%)
May 16, 2022 170.81 174.61 168.09 172.46 1,145,294 -0.04(-0.02%)
May 13, 2022 173.97 176.63 171.15 172.50 895,764 +0.47(+0.27%)
May 12, 2022 171.06 180.25 168.56 172.03 1,234,791 -1.43(-0.82%)
May 11, 2022 183.93 185.69 172.69 173.46 952,697 -9.54(-5.21%)
May 10, 2022 193.45 193.57 173.82 183.00 2,169,447 -5.62(-2.98%)
May 09, 2022 193.96 197.52 187.91 188.62 1,541,641 -8.08(-4.11%)
May 06, 2022 209.25 209.25 193.43 196.70 1,243,925 -11.21(-5.39%)
May 05, 2022 212.41 214.08 204.12 207.91 583,340 -6.41(-2.99%)
May 04, 2022 209.67 216.13 203.36 214.32 741,520 +5.70(+2.73%)
May 03, 2022 211.02 212.65 205.55 208.62 506,452 -3.06(-1.45%)
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.