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 )

290.56 +1.12 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 293.37 293.53 289.13 290.56 415,857 +1.12(+0.39%)
Jan 16, 2025 285.54 290.78 283.95 289.44 640,151 +4.17(+1.46%)
Jan 15, 2025 288.82 289.07 284.53 285.27 661,929 +1.81(+0.64%)
Jan 14, 2025 286.59 287.59 281.71 283.46 506,865 -1.44(-0.51%)
Jan 13, 2025 284.54 285.69 272.09 284.90 859,636 -2.16(-0.75%)
Jan 10, 2025 287.01 296.24 284.91 287.06 994,264 +1.11(+0.39%)
Jan 08, 2025 279.99 286.38 278.56 285.95 673,479 +4.81(+1.71%)
Jan 07, 2025 290.52 293.71 279.66 281.14 795,219 -8.36(-2.89%)
Jan 06, 2025 290.76 293.98 289.38 289.50 699,076 +0.34(+0.12%)
Jan 03, 2025 287.67 292.65 284.44 289.16 674,308 +3.36(+1.18%)
Jan 02, 2025 287.37 289.62 282.18 285.80 711,945 +0.74(+0.26%)
Dec 31, 2024 285.06 0 +0.26(+0.09%)
Dec 30, 2024 287.42 288.64 281.88 284.80 674,542 -7.20(-2.47%)
Dec 27, 2024 292.44 293.62 288.65 292.00 572,720 -3.05(-1.03%)
Dec 26, 2024 288.45 295.18 287.64 295.05 676,630 +6.01(+2.08%)
Dec 24, 2024 284.52 289.04 283.00 289.04 306,292 +5.34(+1.88%)
Dec 23, 2024 282.34 285.49 278.58 283.70 597,512 -1.55(-0.54%)
Dec 20, 2024 280.60 290.65 279.53 285.25 1,400,472 +3.41(+1.21%)
Dec 19, 2024 285.00 289.31 281.68 281.84 492,652 -0.50(-0.18%)
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 271.00 272.30 264.54 269.02 913,449 -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%)
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.