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

Burlington Stores, Inc. Common Stock (NY: BURL )

285.25 +4.13 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 280.60 290.65 279.53 285.25 1,400,472 +0.52(+0.18%)
Dec 19, 2024 285.00 289.31 282.86 284.73 412,936 +2.39(+0.85%)
Dec 18, 2024 293.04 294.53 281.55 282.34 855,860 -8.88(-3.05%)
Dec 17, 2024 287.65 293.08 286.71 291.22 711,568 +3.54(+1.23%)
Dec 16, 2024 291.50 292.97 287.12 287.68 596,471 -2.29(-0.79%)
Dec 13, 2024 290.84 292.63 287.29 289.97 460,946 +0.07(+0.02%)
Dec 12, 2024 295.43 296.48 288.40 289.90 763,834 -5.59(-1.89%)
Dec 11, 2024 290.83 298.56 290.43 295.49 681,941 +5.22(+1.80%)
Dec 10, 2024 293.54 295.08 288.48 290.27 832,739 -1.07(-0.37%)
Dec 09, 2024 290.06 296.33 286.74 291.34 694,446 +2.37(+0.82%)
Dec 06, 2024 296.29 296.29 288.58 288.97 1,009,457 -3.84(-1.31%)
Dec 05, 2024 289.64 293.26 288.92 292.81 711,016 +2.04(+0.70%)
Dec 04, 2024 285.27 292.95 285.06 290.77 759,514 +4.93(+1.72%)
Dec 03, 2024 288.58 289.88 284.81 285.84 929,249 -4.50(-1.55%)
Dec 02, 2024 286.21 298.12 284.92 290.34 1,445,688 +8.46(+3.00%)
Nov 29, 2024 286.16 289.00 279.37 281.88 677,006 -6.48(-2.25%)
Nov 27, 2024 285.00 291.78 283.46 288.36 1,221,776 +1.42(+0.49%)
Nov 26, 2024 282.54 290.32 280.00 286.94 2,019,661 -4.72(-1.62%)
Nov 25, 2024 294.78 298.88 291.21 291.66 2,248,655 +5.49(+1.92%)
Nov 22, 2024 280.00 288.98 278.62 286.17 1,476,263 +13.31(+4.88%)
Nov 21, 2024 269.34 274.05 263.26 272.86 998,429 +3.84(+1.43%)
Nov 20, 2024 271.00 272.30 264.54 269.02 913,411 -4.98(-1.82%)
Nov 19, 2024 267.76 274.17 264.61 274.00 1,018,735 +2.20(+0.81%)
Nov 18, 2024 270.92 274.04 269.04 271.80 592,810 +2.86(+1.06%)
Nov 15, 2024 269.68 271.02 267.82 268.94 646,518 -0.65(-0.24%)
Nov 14, 2024 268.36 279.51 268.36 269.59 1,009,254 +2.07(+0.77%)
Nov 13, 2024 263.67 274.08 263.67 267.52 858,509 +4.03(+1.53%)
Nov 12, 2024 259.99 263.95 257.83 263.49 815,200 +5.35(+2.07%)
Nov 11, 2024 265.51 266.37 257.02 258.14 959,066 -5.15(-1.96%)
Nov 08, 2024 262.39 266.00 261.84 263.29 624,223 +1.00(+0.38%)
Nov 07, 2024 252.51 264.26 252.51 262.29 747,729 +9.74(+3.86%)
Nov 06, 2024 261.74 265.80 247.32 252.55 1,245,218 +0.59(+0.23%)
Nov 05, 2024 245.70 253.24 245.70 251.96 582,445 +4.71(+1.90%)
Nov 04, 2024 242.61 248.76 242.21 247.25 775,427 +4.55(+1.87%)
Nov 01, 2024 249.39 250.71 242.70 242.70 903,822 -5.07(-2.05%)
Oct 31, 2024 255.72 258.17 247.25 247.77 1,046,369 -9.61(-3.73%)
Oct 30, 2024 254.00 259.15 253.09 257.38 795,334 +2.75(+1.08%)
Oct 29, 2024 250.44 256.13 249.52 254.63 720,892 +1.35(+0.53%)
Oct 28, 2024 252.18 255.43 252.18 253.28 734,777 +1.63(+0.65%)
Oct 25, 2024 254.52 256.42 251.64 251.65 634,497 -1.24(-0.49%)
Oct 24, 2024 255.72 259.00 252.56 252.89 526,384 -2.78(-1.09%)
Oct 23, 2024 252.62 256.76 252.17 255.67 473,978 +1.30(+0.51%)
Oct 22, 2024 252.96 254.91 251.33 254.37 606,266 -0.95(-0.37%)
Oct 21, 2024 256.59 256.59 253.00 255.32 797,337 -2.46(-0.95%)
Oct 18, 2024 261.05 262.68 255.91 257.78 702,900 -3.22(-1.23%)
Oct 17, 2024 259.29 261.66 259.12 261.00 610,514 +1.89(+0.73%)
Oct 16, 2024 253.00 259.46 253.00 259.11 856,409 +6.00(+2.37%)
Oct 15, 2024 252.53 259.03 252.53 253.11 675,292 +1.91(+0.76%)
Oct 14, 2024 253.46 253.88 249.66 251.20 650,860 -1.25(-0.50%)
Oct 11, 2024 247.58 253.41 244.35 252.45 1,130,279 +5.62(+2.28%)
Oct 10, 2024 249.56 249.73 245.17 246.83 579,960 -5.00(-1.99%)
Oct 09, 2024 250.25 252.96 247.40 251.83 759,298 +0.24(+0.10%)
Oct 08, 2024 249.20 252.76 247.15 251.59 746,083 +3.59(+1.45%)
Oct 07, 2024 260.51 263.19 244.72 248.00 1,461,518 -16.28(-6.16%)
Oct 04, 2024 262.94 267.60 259.37 264.28 1,241,414 +4.52(+1.74%)
Oct 03, 2024 258.96 262.70 255.01 259.76 695,841 -1.46(-0.56%)
Oct 02, 2024 256.77 262.94 256.77 261.22 914,130 +1.61(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.