Skip to main content

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 (%)
Feb 28, 2023 218.57 219.99 214.00 214.25 1,719,429 -2.86(-1.32%)
Feb 27, 2023 226.28 227.01 216.54 217.11 1,441,525 -7.18(-3.20%)
Feb 24, 2023 220.44 224.48 219.55 224.29 1,191,072 +2.01(+0.90%)
Feb 23, 2023 222.88 222.88 218.97 222.28 824,554 -0.85(-0.38%)
Feb 22, 2023 222.30 224.23 218.53 223.13 1,016,696 +1.08(+0.49%)
Feb 21, 2023 226.48 226.48 220.64 222.05 949,199 -5.89(-2.58%)
Feb 17, 2023 227.50 228.94 226.06 227.94 673,124 +1.04(+0.46%)
Feb 16, 2023 224.76 229.87 224.63 226.90 633,445 -1.90(-0.83%)
Feb 15, 2023 227.77 229.99 225.72 228.80 625,063 -1.19(-0.52%)
Feb 14, 2023 227.15 230.99 226.54 229.99 675,671 +2.31(+1.01%)
Feb 13, 2023 224.43 229.51 222.93 227.68 591,606 +4.21(+1.88%)
Feb 10, 2023 220.27 223.65 219.49 223.47 935,737 +1.51(+0.68%)
Feb 09, 2023 226.49 227.62 221.53 221.96 619,689 -1.25(-0.56%)
Feb 08, 2023 225.34 226.91 223.13 223.21 567,462 -4.49(-1.97%)
Feb 07, 2023 228.04 228.55 223.48 227.70 878,839 -2.80(-1.21%)
Feb 06, 2023 231.15 233.86 229.81 230.50 622,054 +0.24(+0.10%)
Feb 03, 2023 229.06 232.33 227.26 230.26 624,276 -0.55(-0.24%)
Feb 02, 2023 237.14 239.94 229.98 230.81 788,020 -3.34(-1.43%)
Feb 01, 2023 230.10 235.39 227.89 234.15 711,600 +4.32(+1.88%)
Jan 31, 2023 230.62 231.56 227.51 229.83 933,047 +0.47(+0.20%)
Jan 30, 2023 224.29 231.07 224.19 229.36 609,716 +2.98(+1.32%)
Jan 27, 2023 224.44 230.52 224.44 226.38 753,295 +1.39(+0.62%)
Jan 26, 2023 225.21 225.70 221.77 224.99 660,914 +1.58(+0.71%)
Jan 25, 2023 222.67 224.00 220.47 223.41 914,520 -1.17(-0.52%)
Jan 24, 2023 225.55 226.15 223.73 224.58 890,487 -1.59(-0.70%)
Jan 23, 2023 222.92 226.28 221.61 226.17 600,039 +4.33(+1.95%)
Jan 20, 2023 222.15 223.71 220.44 221.84 735,034 -1.09(-0.49%)
Jan 19, 2023 224.80 224.85 220.46 222.93 816,970 -3.56(-1.57%)
Jan 18, 2023 229.33 233.01 225.45 226.49 579,693 -2.97(-1.29%)
Jan 17, 2023 224.41 231.56 222.94 229.46 989,578 +4.21(+1.87%)
Jan 13, 2023 221.56 229.49 221.56 225.25 619,789 +2.50(+1.12%)
Jan 12, 2023 225.84 226.48 221.82 222.75 519,368 -2.24(-1.00%)
Jan 11, 2023 221.26 225.41 220.70 224.99 820,568 +4.38(+1.99%)
Jan 10, 2023 221.48 222.16 218.62 220.61 912,742 -0.70(-0.32%)
Jan 09, 2023 223.99 225.16 220.20 221.31 834,459 -2.60(-1.16%)
Jan 06, 2023 222.23 227.07 219.78 223.91 1,216,891 +3.17(+1.44%)
Jan 05, 2023 214.19 222.63 214.19 220.74 1,435,264 +4.47(+2.07%)
Jan 04, 2023 210.26 216.28 209.18 216.27 1,247,559 +10.11(+4.90%)
Jan 03, 2023 206.98 209.40 203.66 206.16 1,022,847 +3.40(+1.68%)
Dec 30, 2022 204.38 205.94 202.20 202.76 749,364 -3.07(-1.49%)
Dec 29, 2022 204.46 207.19 203.87 205.83 660,717 +2.70(+1.33%)
Dec 28, 2022 204.09 205.57 201.03 203.13 818,949 -1.77(-0.86%)
Dec 27, 2022 200.50 205.06 200.29 204.90 1,030,227 +4.56(+2.28%)
Dec 23, 2022 193.35 200.39 192.52 200.34 766,621 +7.29(+3.78%)
Dec 22, 2022 189.88 193.73 188.61 193.05 635,850 +0.21(+0.11%)
Dec 21, 2022 193.05 196.10 190.29 192.84 755,919 +3.90(+2.06%)
Dec 20, 2022 186.08 189.20 185.01 188.94 757,524 +1.30(+0.69%)
Dec 19, 2022 187.27 190.69 186.07 187.64 1,443,806 +1.84(+0.99%)
Dec 16, 2022 189.91 191.28 185.10 185.80 1,469,267 -5.64(-2.95%)
Dec 15, 2022 192.08 193.52 185.59 191.44 1,676,544 -4.73(-2.41%)
Dec 14, 2022 196.41 199.99 194.07 196.17 713,542 -0.50(-0.25%)
Dec 13, 2022 203.91 203.99 194.68 196.67 1,037,356 +1.12(+0.57%)
Dec 12, 2022 195.43 196.03 191.63 195.55 941,204 +0.63(+0.32%)
Dec 09, 2022 195.49 198.10 193.91 194.92 747,863 -3.99(-2.01%)
Dec 08, 2022 198.00 200.01 197.61 198.91 824,322 +0.41(+0.21%)
Dec 07, 2022 198.00 204.75 197.60 198.50 850,052 -1.15(-0.58%)
Dec 06, 2022 204.13 207.34 198.68 199.65 1,004,807 -0.61(-0.30%)
Dec 05, 2022 196.74 202.82 195.61 200.26 1,313,460 +0.05(+0.02%)
Dec 02, 2022 191.77 202.75 191.02 200.21 1,176,421 +5.60(+2.88%)
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.