Burlington Stores Inc (NY: BURL )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 85.99 87.48 84.21 87.03 2,327,088 +1.25(+1.46%)
Jul 28, 2017 86.74 87.16 85.16 85.78 737,260 -1.25(-1.44%)
Jul 27, 2017 87.23 87.64 85.97 87.03 753,457 -0.11(-0.13%)
Jul 26, 2017 86.81 87.98 85.84 87.14 663,172 +0.31(+0.36%)
Jul 25, 2017 85.07 87.21 84.54 86.83 1,109,446 +2.01(+2.37%)
Jul 24, 2017 85.46 85.83 84.40 84.82 1,314,493 -0.87(-1.02%)
Jul 21, 2017 86.94 87.78 84.48 85.69 2,423,837 -1.80(-2.06%)
Jul 20, 2017 90.90 90.90 86.88 87.49 1,434,527 -2.98(-3.29%)
Jul 19, 2017 89.06 90.73 88.96 90.47 654,088 +1.91(+2.16%)
Jul 18, 2017 89.33 90.14 87.61 88.56 781,169 -1.24(-1.38%)
Jul 17, 2017 88.89 91.06 88.89 89.80 893,376 +0.62(+0.70%)
Jul 14, 2017 89.12 89.98 88.59 89.18 681,852 +0.51(+0.58%)
Jul 13, 2017 89.08 89.70 88.48 88.67 1,205,062 -0.32(-0.36%)
Jul 12, 2017 87.96 89.40 87.30 88.99 879,796 +1.70(+1.95%)
Jul 11, 2017 88.34 89.45 87.28 87.29 1,255,786 -0.71(-0.81%)
Jul 10, 2017 89.80 90.43 87.44 88.00 1,110,709 -2.42(-2.68%)
Jul 07, 2017 88.50 91.48 88.50 90.42 1,009,194 +2.20(+2.49%)
Jul 06, 2017 88.01 89.60 87.38 88.22 1,591,063 -0.68(-0.76%)
Jul 05, 2017 93.03 93.22 88.66 88.90 1,661,615 -4.22(-4.53%)
Jul 03, 2017 92.61 94.19 92.50 93.12 535,387 +1.13(+1.23%)
Jun 30, 2017 92.00 92.62 91.79 91.99 883,158 +0.16(+0.17%)
Jun 29, 2017 91.58 93.48 91.02 91.83 1,639,366 +0.24(+0.26%)
Jun 28, 2017 89.34 92.30 87.65 91.59 1,795,005 +1.95(+2.18%)
Jun 27, 2017 87.56 90.53 87.09 89.64 2,325,539 +0.96(+1.08%)
Jun 26, 2017 86.50 88.88 86.45 88.68 2,533,910 +2.27(+2.63%)
Jun 23, 2017 84.07 87.10 80.87 86.41 3,531,503 +2.04(+2.42%)
Jun 22, 2017 89.89 89.89 83.95 84.37 3,505,488 -5.12(-5.72%)
Jun 21, 2017 93.98 93.98 89.04 89.49 1,843,082 -4.52(-4.81%)
Jun 20, 2017 97.27 97.65 93.83 94.01 938,505 -3.09(-3.18%)
Jun 19, 2017 96.36 97.40 95.03 97.10 632,346 +0.86(+0.89%)
Jun 16, 2017 96.68 96.90 95.34 96.24 640,312 -1.15(-1.18%)
Jun 15, 2017 97.22 98.07 95.79 97.39 826,591 -0.17(-0.17%)
Jun 14, 2017 98.96 98.96 96.85 97.56 1,085,538 -1.68(-1.69%)
Jun 13, 2017 98.38 99.74 97.96 99.24 797,366 +1.21(+1.23%)
Jun 12, 2017 99.13 99.79 97.38 98.03 963,879 -1.54(-1.55%)
Jun 09, 2017 100.37 100.37 98.82 99.57 728,981 -0.45(-0.45%)
Jun 08, 2017 100.21 100.84 99.20 100.02 769,845 -0.19(-0.19%)
Jun 07, 2017 101.51 102.00 100.07 100.21 768,761 -0.74(-0.73%)
Jun 06, 2017 100.42 101.10 99.54 100.95 911,310 +0.15(+0.15%)
Jun 05, 2017 100.00 100.97 99.68 100.80 721,542 +0.67(+0.67%)
Jun 02, 2017 98.99 101.48 98.99 100.13 1,548,002 +1.33(+1.35%)
Jun 01, 2017 97.84 99.50 97.26 98.80 1,034,471 +0.95(+0.97%)
May 31, 2017 96.47 97.92 95.51 97.85 991,986 +1.58(+1.64%)
May 30, 2017 96.00 97.37 95.85 96.27 1,083,414 -0.05(-0.05%)
May 26, 2017 98.97 98.97 94.35 96.32 1,942,806 -2.30(-2.33%)
May 25, 2017 95.40 100.60 94.45 98.62 3,568,394 +4.61(+4.90%)
May 24, 2017 96.00 96.02 93.59 94.01 1,269,986 -1.89(-1.97%)
May 23, 2017 95.98 97.06 95.08 95.90 990,032 -0.17(-0.18%)
May 22, 2017 95.00 96.16 94.47 96.07 979,631 +1.33(+1.40%)
May 19, 2017 94.24 96.50 93.76 94.74 1,502,518 +1.59(+1.71%)
May 18, 2017 94.47 94.85 93.03 93.15 906,895 -0.92(-0.98%)
May 17, 2017 94.11 94.63 93.34 94.07 1,224,185 -0.43(-0.46%)
May 16, 2017 95.29 96.01 92.51 94.50 2,528,067 -3.10(-3.18%)
May 15, 2017 99.32 100.28 97.04 97.60 1,765,662 -1.79(-1.80%)
May 12, 2017 102.80 102.90 99.25 99.39 871,741 -3.55(-3.45%)
May 11, 2017 103.01 103.62 101.37 102.94 604,634 -1.02(-0.98%)
May 10, 2017 101.05 104.07 100.61 103.96 533,538 +2.75(+2.72%)
May 09, 2017 100.65 101.83 100.52 101.21 445,844 +0.59(+0.59%)
May 08, 2017 101.65 102.32 99.99 100.62 617,122 -0.92(-0.91%)
May 05, 2017 100.19 101.63 99.67 101.54 459,879 +1.68(+1.68%)
May 04, 2017 100.02 100.02 98.54 99.86 547,788 +0.08(+0.08%)
May 03, 2017 100.44 100.44 98.76 99.78 600,654 -0.57(-0.57%)
May 02, 2017 98.41 100.50 97.76 100.35 798,505 +2.20(+2.24%)
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.