Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 95.61 96.63 94.98 95.46 1,638,465 +0.46(+0.48%)
Sep 28, 2017 93.79 95.71 93.79 95.00 760,505 +0.73(+0.77%)
Sep 27, 2017 91.92 94.67 91.92 94.27 822,185 +2.56(+2.79%)
Sep 26, 2017 91.90 92.16 90.69 91.71 477,636 -0.08(-0.09%)
Sep 25, 2017 89.77 92.19 89.69 91.79 953,963 +2.01(+2.24%)
Sep 22, 2017 89.38 89.96 88.95 89.78 734,887 +0.11(+0.12%)
Sep 21, 2017 89.42 89.94 89.00 89.67 415,243 +0.25(+0.28%)
Sep 20, 2017 89.10 89.70 88.85 89.42 1,146,046 +0.04(+0.04%)
Sep 19, 2017 89.48 90.03 88.93 89.38 560,291 +0.06(+0.07%)
Sep 18, 2017 90.44 90.59 88.93 89.32 1,347,376 -0.81(-0.90%)
Sep 15, 2017 91.19 91.81 89.79 90.13 1,097,414 -0.74(-0.81%)
Sep 14, 2017 91.44 92.67 90.27 90.87 697,329 +0.06(+0.07%)
Sep 13, 2017 89.40 92.08 89.40 90.81 1,454,866 +1.33(+1.49%)
Sep 12, 2017 88.05 89.64 87.91 89.48 822,051 +1.77(+2.02%)
Sep 11, 2017 88.03 88.37 87.38 87.71 1,056,565 -0.30(-0.34%)
Sep 08, 2017 88.39 88.99 87.54 88.01 980,510 -0.49(-0.55%)
Sep 07, 2017 88.25 89.31 87.80 88.50 1,002,734 +0.45(+0.51%)
Sep 06, 2017 88.20 88.63 87.59 88.05 643,828 +0.14(+0.16%)
Sep 05, 2017 87.44 88.94 87.27 87.91 834,802 +0.13(+0.15%)
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.