Burlington Stores Inc (NY: BURL )

116.84 +1.88 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 115.19 118.40 113.94 116.84 1,784,484 +1.88(+1.64%)
Sep 27, 2022 116.26 119.49 114.31 114.96 983,284 +0.21(+0.18%)
Sep 26, 2022 120.67 123.70 114.22 114.75 1,252,419 -6.25(-5.17%)
Sep 23, 2022 120.99 124.09 118.03 121.00 1,079,298 -1.90(-1.55%)
Sep 22, 2022 127.23 128.15 122.82 122.90 1,658,395 -4.79(-3.75%)
Sep 21, 2022 134.14 136.73 127.32 127.69 783,324 -5.78(-4.33%)
Sep 20, 2022 137.38 137.99 130.37 133.47 766,169 -5.25(-3.78%)
Sep 19, 2022 139.82 143.06 136.94 138.72 874,996 -2.62(-1.85%)
Sep 16, 2022 137.30 142.40 135.71 141.34 1,073,928 +2.13(+1.53%)
Sep 15, 2022 138.53 144.14 137.55 139.21 801,574 +1.48(+1.07%)
Sep 14, 2022 141.24 141.24 135.51 137.73 1,290,524 -3.52(-2.49%)
Sep 13, 2022 147.95 148.85 140.43 141.25 871,881 -12.08(-7.88%)
Sep 12, 2022 150.99 157.24 150.99 153.33 1,414,369 +3.59(+2.40%)
Sep 09, 2022 150.56 152.47 148.43 149.74 992,621 +0.96(+0.65%)
Sep 08, 2022 146.64 150.26 144.16 148.78 799,649 +0.58(+0.39%)
Sep 07, 2022 139.59 148.79 138.72 148.20 1,240,454 +8.48(+6.07%)
Sep 06, 2022 144.49 145.29 139.44 139.72 799,533 -3.74(-2.61%)
Sep 02, 2022 145.77 146.33 141.39 143.46 723,581 -0.35(-0.24%)
Sep 01, 2022 139.59 144.10 138.80 143.81 852,919 +3.62(+2.58%)
Aug 31, 2022 140.56 142.00 138.16 140.19 977,251 -1.15(-0.81%)
Aug 30, 2022 145.26 146.20 141.21 141.34 992,798 -1.93(-1.35%)
Aug 29, 2022 143.06 148.44 141.62 143.27 1,055,097 -1.54(-1.06%)
Aug 26, 2022 147.03 148.69 141.42 144.81 1,968,951 -2.20(-1.50%)
Aug 25, 2022 145.00 159.04 142.45 147.01 6,205,398 -16.72(-10.21%)
Aug 24, 2022 157.59 165.29 155.54 163.73 1,430,142 +4.93(+3.10%)
Aug 23, 2022 153.23 158.95 152.53 158.80 922,730 +4.82(+3.13%)
Aug 22, 2022 159.53 160.61 153.69 153.98 1,079,304 -9.33(-5.71%)
Aug 19, 2022 168.50 169.42 161.67 163.31 1,280,997 -5.68(-3.36%)
Aug 18, 2022 167.38 169.76 164.30 168.99 839,462 -1.18(-0.69%)
Aug 17, 2022 163.92 173.90 162.60 170.17 1,456,896 +2.06(+1.23%)
Aug 16, 2022 158.76 173.30 158.76 168.11 1,632,774 +8.11(+5.07%)
Aug 15, 2022 162.01 163.46 158.19 160.00 664,551 -3.75(-2.29%)
Aug 12, 2022 166.54 166.92 162.55 163.75 711,648 -0.35(-0.21%)
Aug 11, 2022 160.06 164.12 158.24 164.10 1,217,885 +7.11(+4.53%)
Aug 10, 2022 157.21 160.24 156.78 156.99 664,945 +2.99(+1.94%)
Aug 09, 2022 160.68 160.68 153.49 154.00 1,032,965 -7.78(-4.81%)
Aug 08, 2022 156.21 164.34 156.21 161.78 1,026,721 +6.86(+4.43%)
Aug 05, 2022 154.45 157.60 153.00 154.92 634,523 -2.98(-1.89%)
Aug 04, 2022 155.76 158.09 153.60 157.90 832,721 +2.67(+1.72%)
Aug 03, 2022 149.78 155.87 149.36 155.23 748,282 +7.18(+4.85%)
Aug 02, 2022 150.06 150.06 147.08 148.05 836,700 -2.12(-1.41%)
Aug 01, 2022 140.56 151.45 139.18 150.17 878,082 +9.04(+6.41%)
Jul 29, 2022 144.34 145.16 137.55 141.13 1,300,527 -2.99(-2.07%)
Jul 28, 2022 145.02 147.36 140.81 144.12 1,049,400 -0.25(-0.17%)
Jul 27, 2022 142.86 145.04 138.49 144.37 834,944 +4.43(+3.17%)
Jul 26, 2022 144.05 146.64 139.39 139.94 2,531,345 -11.84(-7.80%)
Jul 25, 2022 155.90 155.90 149.32 151.78 1,115,020 -4.61(-2.95%)
Jul 22, 2022 155.77 160.22 154.81 156.39 809,102 +0.91(+0.59%)
Jul 21, 2022 151.66 156.28 150.54 155.48 883,763 +3.48(+2.29%)
Jul 20, 2022 147.36 152.25 146.75 152.00 973,693 +4.51(+3.06%)
Jul 19, 2022 145.34 148.20 143.39 147.49 937,934 +5.09(+3.57%)
Jul 18, 2022 142.23 145.86 140.45 142.40 1,701,324 +2.29(+1.63%)
Jul 15, 2022 140.47 141.98 137.86 140.11 1,298,747 +1.04(+0.75%)
Jul 14, 2022 141.89 143.27 138.02 139.07 1,609,488 -5.68(-3.92%)
Jul 13, 2022 144.23 147.45 141.52 144.75 791,078 -1.90(-1.30%)
Jul 12, 2022 146.77 150.63 145.69 146.65 655,212 -0.32(-0.22%)
Jul 11, 2022 150.94 151.55 146.38 146.97 606,623 -5.23(-3.44%)
Jul 08, 2022 152.51 153.64 150.35 152.20 618,373 -1.87(-1.21%)
Jul 07, 2022 148.04 154.68 147.00 154.07 709,014 +6.78(+4.60%)
Jul 06, 2022 148.65 152.29 144.80 147.29 710,194 +0.08(+0.05%)
Jul 05, 2022 136.23 147.85 134.66 147.21 1,281,600 +9.21(+6.67%)
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.