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

Burlington Stores Inc (NY: BURL )

180.92 -3.84 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Mar 31, 2021 304.60 308.51 298.71 298.80 734,651 -5.91(-1.94%)
Mar 30, 2021 294.15 305.32 293.64 304.71 522,472 +10.19(+3.46%)
Mar 29, 2021 292.41 295.81 290.62 294.52 399,135 +0.48(+0.16%)
Mar 26, 2021 295.34 295.73 288.80 294.04 443,800 +1.64(+0.56%)
Mar 25, 2021 287.33 293.61 284.51 292.40 636,355 +3.60(+1.25%)
Mar 24, 2021 295.18 298.73 288.60 288.80 449,275 -5.63(-1.91%)
Mar 23, 2021 299.15 302.05 293.64 294.43 978,167 -9.57(-3.15%)
Mar 22, 2021 306.72 307.81 300.44 304.00 856,900 -3.00(-0.98%)
Mar 19, 2021 307.94 309.57 302.75 307.00 1,430,800 +0.04(+0.01%)
Mar 18, 2021 306.79 316.47 304.22 306.96 726,691 +0.65(+0.21%)
Mar 17, 2021 306.11 310.50 304.72 306.31 826,707 -2.24(-0.73%)
Mar 16, 2021 316.34 316.34 305.38 308.55 568,663 -8.65(-2.73%)
Mar 15, 2021 311.10 321.86 310.61 317.20 608,353 +5.69(+1.83%)
Mar 12, 2021 303.11 311.74 300.30 311.51 430,800 +8.71(+2.88%)
Mar 11, 2021 294.66 303.57 292.60 302.80 504,156 +9.42(+3.21%)
Mar 10, 2021 305.57 307.61 292.74 293.38 648,194 -10.73(-3.53%)
Mar 09, 2021 307.30 308.88 299.96 304.11 787,006 -0.05(-0.02%)
Mar 08, 2021 279.85 304.89 278.33 304.16 1,039,331 +24.81(+8.88%)
Mar 05, 2021 286.79 288.80 274.08 279.35 1,161,700 -2.64(-0.94%)
Mar 04, 2021 279.80 296.45 278.10 281.99 2,382,532 +28.38(+11.19%)
Mar 03, 2021 256.47 256.64 252.21 253.61 815,041 -4.93(-1.91%)
Mar 02, 2021 262.09 265.19 257.96 258.54 413,708 -5.43(-2.06%)
Mar 01, 2021 264.35 267.01 262.21 263.97 382,454 +5.15(+1.99%)
Feb 26, 2021 261.53 264.32 257.21 258.82 370,200 -2.80(-1.07%)
Feb 25, 2021 270.69 271.97 260.90 261.62 334,703 -8.01(-2.97%)
Feb 24, 2021 264.06 272.66 260.99 269.63 395,765 +4.72(+1.78%)
Feb 23, 2021 265.30 270.10 257.94 264.91 598,329 +0.27(+0.10%)
Feb 22, 2021 264.32 268.53 262.34 264.64 432,989 -0.17(-0.06%)
Feb 19, 2021 266.97 269.12 263.16 264.81 367,300 -0.04(-0.02%)
Feb 18, 2021 263.82 266.06 260.00 264.85 382,232 +0.06(+0.02%)
Feb 17, 2021 261.93 266.04 260.25 264.79 218,495 +1.49(+0.57%)
Feb 16, 2021 264.71 267.13 263.14 263.30 315,328 +0.64(+0.24%)
Feb 12, 2021 263.97 264.85 260.06 262.66 256,300 -2.69(-1.01%)
Feb 11, 2021 261.19 266.73 261.19 265.35 271,088 +5.56(+2.14%)
Feb 10, 2021 264.95 266.06 258.78 259.79 270,514 -4.20(-1.59%)
Feb 09, 2021 264.43 267.06 262.49 263.99 428,082 +0.14(+0.05%)
Feb 08, 2021 257.09 263.96 256.29 263.85 387,300 +7.86(+3.07%)
Feb 05, 2021 259.11 261.17 255.43 255.99 319,500 -0.91(-0.35%)
Feb 04, 2021 254.57 263.40 254.14 256.90 324,609 +4.18(+1.65%)
Feb 03, 2021 252.14 259.93 252.14 252.72 449,105 +0.36(+0.14%)
Feb 02, 2021 251.76 257.38 250.97 252.36 650,660 +4.03(+1.62%)
Feb 01, 2021 251.59 252.42 244.39 248.33 770,839 -0.57(-0.23%)
Jan 29, 2021 247.54 252.51 243.55 248.90 503,700 -1.19(-0.48%)
Jan 28, 2021 239.44 253.20 237.41 250.09 632,186 +13.10(+5.53%)
Jan 27, 2021 245.18 249.61 234.07 236.99 1,154,711 -14.33(-5.70%)
Jan 26, 2021 253.50 257.50 249.83 251.32 545,173 -1.22(-0.48%)
Jan 25, 2021 251.50 256.08 245.93 252.54 512,887 +0.29(+0.11%)
Jan 22, 2021 253.95 255.41 250.77 252.25 379,900 -1.73(-0.68%)
Jan 21, 2021 253.46 257.76 253.46 253.98 249,587 +0.29(+0.11%)
Jan 20, 2021 253.08 256.18 252.66 253.69 417,654 +1.63(+0.65%)
Jan 19, 2021 255.00 257.31 250.91 252.06 616,403 -1.86(-0.73%)
Jan 15, 2021 253.61 255.41 247.63 253.92 535,600 +0.86(+0.34%)
Jan 14, 2021 258.97 260.00 252.09 253.06 500,821 -5.04(-1.95%)
Jan 13, 2021 261.16 261.85 255.29 258.10 500,889 -4.59(-1.75%)
Jan 12, 2021 262.74 264.29 260.71 262.69 475,900 -1.19(-0.45%)
Jan 11, 2021 261.67 268.17 260.43 263.88 482,572 -1.09(-0.41%)
Jan 08, 2021 265.42 269.03 262.33 264.97 457,800 +0.88(+0.33%)
Jan 07, 2021 269.22 271.75 262.96 264.09 686,554 -3.13(-1.17%)
Jan 06, 2021 252.89 268.56 251.76 267.22 760,906 +14.98(+5.94%)
Jan 05, 2021 252.64 256.80 250.71 252.24 592,323 -1.14(-0.45%)
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.