Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

263.29 +1.00 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 192.20 195.81 190.76 195.68 1,383,928 +3.19(+1.66%)
Nov 29, 2022 194.98 196.15 189.25 192.49 1,272,144 -3.38(-1.73%)
Nov 28, 2022 194.53 199.97 194.53 195.87 1,501,072 -0.73(-0.37%)
Nov 25, 2022 196.25 199.21 195.01 196.60 686,231 +0.90(+0.46%)
Nov 23, 2022 188.25 196.10 185.23 195.70 2,500,737 +5.74(+3.02%)
Nov 22, 2022 178.50 192.32 177.19 189.96 5,383,571 +32.32(+20.50%)
Nov 21, 2022 156.45 160.97 154.22 157.64 1,892,565 -0.22(-0.14%)
Nov 18, 2022 161.33 169.79 156.56 157.86 3,088,073 +6.99(+4.63%)
Nov 17, 2022 148.12 151.12 144.70 150.87 1,826,068 +1.31(+0.88%)
Nov 16, 2022 151.68 152.88 145.13 149.56 1,654,698 -7.07(-4.51%)
Nov 15, 2022 158.38 163.15 154.94 156.63 1,703,812 +2.97(+1.93%)
Nov 14, 2022 149.21 157.25 146.52 153.66 1,911,173 +2.61(+1.73%)
Nov 11, 2022 147.91 153.38 145.80 151.05 1,302,529 +4.87(+3.33%)
Nov 10, 2022 140.00 147.75 139.99 146.18 1,216,702 +12.42(+9.29%)
Nov 09, 2022 132.06 137.13 132.06 133.76 1,640,671 +1.32(+1.00%)
Nov 08, 2022 136.05 136.71 127.93 132.44 1,299,570 -2.50(-1.85%)
Nov 07, 2022 138.74 139.29 134.72 134.94 1,299,209 -3.96(-2.85%)
Nov 04, 2022 140.61 142.73 136.75 138.90 1,357,674 +0.90(+0.65%)
Nov 03, 2022 130.43 138.73 129.92 138.00 1,151,102 +6.35(+4.82%)
Nov 02, 2022 138.56 131.49 131.65 1,421,703 -8.46(-6.04%)
Nov 01, 2022 145.46 147.82 137.48 140.11 1,104,625 -2.85(-1.99%)
Oct 31, 2022 139.94 144.01 139.52 142.96 1,120,013 +3.64(+2.61%)
Oct 28, 2022 140.54 142.44 135.71 139.32 1,524,986 -1.82(-1.29%)
Oct 27, 2022 138.96 145.82 138.62 141.14 1,390,613 +3.10(+2.25%)
Oct 26, 2022 140.29 145.70 137.14 138.04 1,707,476 -2.43(-1.73%)
Oct 25, 2022 127.37 142.22 126.97 140.47 2,811,392 +15.32(+12.24%)
Oct 24, 2022 118.82 125.17 117.04 125.15 1,465,103 +5.85(+4.90%)
Oct 21, 2022 116.10 120.94 114.96 119.30 1,980,579 +3.74(+3.24%)
Oct 20, 2022 116.50 119.62 114.82 115.56 1,316,537 +0.19(+0.16%)
Oct 19, 2022 117.97 119.80 113.30 115.37 881,709 -3.43(-2.89%)
Oct 18, 2022 118.99 121.46 117.74 118.80 1,671,365 +2.49(+2.14%)
Oct 17, 2022 113.93 117.35 113.79 116.31 1,415,405 +5.39(+4.86%)
Oct 14, 2022 116.17 117.98 110.52 110.92 1,280,948 -4.33(-3.76%)
Oct 13, 2022 111.36 117.50 109.72 115.25 1,259,398 +0.76(+0.66%)
Oct 12, 2022 115.98 117.41 114.20 114.49 767,348 -1.34(-1.16%)
Oct 11, 2022 115.15 118.56 114.52 115.83 1,432,650 +0.09(+0.08%)
Oct 10, 2022 118.91 119.48 114.36 115.74 1,001,572 -3.22(-2.71%)
Oct 07, 2022 119.80 120.50 117.47 118.96 1,265,999 -3.32(-2.72%)
Oct 06, 2022 122.89 124.95 121.53 122.28 1,426,571 -1.19(-0.96%)
Oct 05, 2022 120.78 125.72 120.10 123.47 1,588,349 +0.59(+0.48%)
Oct 04, 2022 119.12 123.26 118.43 122.88 1,347,376 +7.23(+6.25%)
Oct 03, 2022 113.14 115.83 108.15 115.65 1,550,194 +3.76(+3.36%)
Sep 30, 2022 110.02 115.94 106.47 111.89 1,857,210 +2.11(+1.92%)
Sep 29, 2022 114.78 116.36 109.14 109.78 1,542,690 -7.06(-6.04%)
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%)
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.