Burlington Stores, Inc. BURL
NYSE · Vereinigte Staaten · Einzelhandel
$267,19-2,86 (-1,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $267,19 | -1,06 % | $271,21 | $271,25 | $265,66 | 1,15M |
| 2026-09-29 | $270,05 | +1,37 % | $268,37 | $270,74 | $263,81 | 1,51M |
| 2026-09-28 | $266,39 | +4,59 % | $254,69 | $269,58 | $253,98 | 2,08M |
| 2026-09-25 | $254,69 | -0,05 % | $250,01 | $256,65 | $247,65 |
| 1,45M |
| 2026-09-24 | $254,83 | -0,97 % | $259,20 | $259,27 | $253,24 | 1,15M |
| 2026-09-23 | $257,33 | +0,19 % | $255,66 | $259,93 | $253,23 | 1,10M |
| 2026-09-22 | $256,85 | +2,01 % | $256,62 | $261,71 | $249,94 | 2,01M |
| 2026-09-21 | $251,80 | +6,19 % | $237,95 | $253,39 | $236,83 | 2,44M |
| 2026-09-18 | $237,12 | -1,01 % | $239,18 | $240,97 | $235,43 | 2,08M |
| 2026-09-17 | $239,54 | +3,83 % | $234,44 | $240,73 | $233,60 | 2,19M |
| 2026-09-16 | $230,71 | +1,51 % | $230,57 | $236,56 | $229,97 | 1,73M |
| 2026-09-15 | $227,28 | -2,14 % | $233,75 | $234,50 | $226,85 | 1,27M |
| 2026-09-14 | $232,24 | -2,84 % | $238,40 | $238,42 | $231,89 | 1,06M |
| 2026-09-11 | $239,04 | +0,42 % | $238,99 | $239,95 | $236,28 | 1,33M |
| 2026-09-10 | $238,04 | -0,48 % | $238,15 | $240,81 | $236,75 | 1,13M |
| 2026-09-09 | $239,18 | -6,36 % | $257,22 | $257,22 | $239,00 | 1,87M |
| 2026-09-08 | $255,42 | -3,73 % | $264,83 | $266,98 | $252,81 | 1,73M |
| 2026-09-04 | $265,33 | +2,62 % | $257,85 | $267,51 | $257,65 | 2,13M |
| 2026-09-03 | $258,56 | +0,58 % | $258,39 | $260,50 | $252,61 | 1,34M |
| 2026-09-02 | $257,07 | -1,94 % | $262,01 | $262,90 | $256,94 | 1,86M |
| 2026-09-01 | $262,15 | +0,92 % | $256,00 | $264,98 | $253,65 | 2,22M |
| 2026-08-31 | $259,76 | -4,83 % | $270,50 | $271,18 | $256,26 | 2,88M |
| 2026-08-28 | $272,95 | -5,88 % | $291,30 | $292,50 | $272,72 | 2,89M |
| 2026-08-27 | $290,00 | -7,64 % | $306,38 | $314,72 | $288,56 | 3,96M |
| 2026-08-26 | $313,99 | -0,41 % | $314,00 | $317,95 | $310,69 | 2,47M |
| 2026-08-25 | $315,27 | -4,65 % | $328,15 | $328,17 | $314,00 | 1,78M |
| 2026-08-24 | $330,64 | +1,27 % | $326,00 | $330,97 | $324,44 | 679,20K |
| 2026-08-21 | $326,50 | -2,02 % | $336,50 | $339,01 | $325,36 | 827,50K |
| 2026-08-20 | $333,23 | -1,27 % | $331,25 | $335,60 | $326,35 | 1,21M |
| 2026-08-19 | $337,50 | +0,16 % | $334,00 | $338,79 | $329,04 | 850,40K |
| 2026-08-18 | $336,95 | +0,03 % | $338,88 | $341,38 | $333,69 | 1,29M |
| 2026-08-17 | $336,85 | -3,11 % | $346,19 | $347,51 | $331,79 | 824,10K |
| 2026-08-14 | $347,67 | -2,15 % | $351,51 | $356,09 | $347,25 | 990,90K |
| 2026-08-13 | $355,32 | +0,48 % | $362,10 | $362,10 | $348,68 | 526,20K |
| 2026-08-12 | $353,63 | -1,45 % | $359,48 | $360,83 | $350,43 | 998,70K |
| 2026-08-11 | $358,83 | -3,41 % | $368,11 | $369,61 | $358,18 | 552,30K |
| 2026-08-10 | $371,50 | +0,69 % | $370,23 | $375,12 | $367,91 | 1,15M |
| 2026-08-07 | $368,96 | -0,59 % | $369,95 | $374,38 | $366,51 | 641,00K |
| 2026-08-06 | $371,15 | +0,49 % | $371,44 | $375,06 | $367,46 | 364,30K |
| 2026-08-05 | $369,34 | +0,41 % | $365,25 | $373,28 | $365,25 | 645,40K |
| 2026-08-04 | $367,82 | -0,11 % | $371,11 | $375,22 | $365,22 | 749,10K |
| 2026-08-03 | $368,23 | -0,07 % | $373,13 | $376,45 | $366,88 | 575,10K |
| 2026-07-31 | $368,48 | -1,00 % | $372,71 | $373,51 | $368,13 | 483,90K |
| 2026-07-30 | $372,19 | +0,29 % | $370,27 | $373,88 | $363,11 | 573,90K |
| 2026-07-29 | $371,13 | +0,30 % | $368,53 | $378,33 | $366,01 | 816,20K |
| 2026-07-28 | $370,01 | +3,35 % | $361,93 | $373,36 | $361,93 | 721,70K |
| 2026-07-27 | $358,01 | +2,30 % | $357,31 | $359,91 | $350,58 | 568,10K |
| 2026-07-24 | $349,97 | +3,09 % | $340,32 | $351,68 | $337,94 | 622,50K |
| 2026-07-23 | $339,48 | -4,10 % | $348,87 | $352,37 | $337,12 | 689,40K |
| 2026-07-22 | $353,98 | -0,20 % | $356,32 | $357,01 | $350,24 | 415,60K |
| 2026-07-21 | $354,70 | +0,73 % | $355,27 | $360,00 | $345,37 | 742,90K |
| 2026-07-20 | $352,14 | +1,98 % | $343,67 | $353,84 | $340,19 | 886,40K |
| 2026-07-17 | $345,31 | -3,06 % | $354,08 | $361,21 | $343,65 | 735,50K |
| 2026-07-16 | $356,22 | +3,18 % | $343,93 | $357,73 | $343,93 | 623,80K |
| 2026-07-15 | $345,24 | +3,27 % | $336,17 | $346,01 | $334,55 | 726,20K |
| 2026-07-14 | $334,31 | +2,05 % | $331,39 | $334,60 | $326,31 | 493,90K |
| 2026-07-13 | $327,59 | -0,04 % | $331,95 | $335,91 | $326,03 | 549,00K |
| 2026-07-10 | $327,72 | +1,95 % | $323,77 | $330,65 | $323,77 | 523,30K |
| 2026-07-09 | $321,44 | +1,35 % | $317,89 | $322,90 | $316,20 | 536,40K |
| 2026-07-08 | $317,16 | +0,33 % | $313,33 | $317,72 | $308,05 | 567,30K |
| 2026-07-07 | $316,12 | +1,20 % | $314,97 | $320,40 | $310,13 | 622,80K |
| 2026-07-06 | $312,36 | -0,26 % | $312,08 | $312,93 | $305,26 | 564,80K |
| 2026-07-02 | $313,18 | -0,57 % | $313,81 | $316,95 | $310,66 | 459,60K |
| 2026-07-01 | $314,97 | -0,58 % | $311,52 | $319,52 | $309,43 | 645,90K |
| 2026-06-30 | $316,80 | +0,80 % | $314,90 | $319,09 | $309,10 | 662,90K |
| 2026-06-29 | $314,28 | -2,02 % | $315,55 | $321,82 | $312,00 | 773,40K |
| 2026-06-26 | $320,77 | -1,14 % | $319,67 | $328,52 | $317,10 | 1,10M |
| 2026-06-25 | $324,48 | -3,94 % | $337,70 | $337,87 | $321,89 | 904,70K |
| 2026-06-24 | $337,79 | +1,67 % | $331,69 | $346,43 | $329,85 | 648,10K |
| 2026-06-23 | $332,25 | -2,36 % | $331,01 | $336,38 | $326,46 | 483,70K |
| 2026-06-22 | $340,27 | +0,99 % | $342,13 | $349,64 | $338,27 | 532,00K |
| 2026-06-18 | $336,95 | +1,87 % | $337,27 | $343,00 | $327,31 | 1,06M |
| 2026-06-17 | $330,76 | -0,92 % | $336,78 | $342,07 | $328,57 | 694,40K |
| 2026-06-16 | $333,83 | -0,82 % | $337,48 | $339,99 | $333,20 | 468,20K |
| 2026-06-15 | $336,60 | -0,55 % | $338,81 | $341,22 | $334,50 | 530,90K |
| 2026-06-12 | $338,45 | -1,14 % | $345,22 | $346,30 | $337,53 | 629,80K |
| 2026-06-11 | $342,37 | +4,70 % | $331,30 | $343,00 | $329,77 | 613,80K |
| 2026-06-10 | $327,01 | +0,80 % | $320,96 | $331,14 | $320,60 | 488,20K |
| 2026-06-09 | $324,42 | +3,32 % | $316,40 | $326,77 | $314,74 | 771,40K |
| 2026-06-08 | $314,00 | -0,96 % | $315,88 | $324,49 | $313,80 | 1,15M |
| 2026-06-05 | $317,05 | -1,53 % | $321,69 | $323,38 | $315,54 | 601,60K |
| 2026-06-04 | $321,97 | -2,05 % | $332,00 | $332,80 | $319,17 | 1,22M |
| 2026-06-03 | $328,70 | +2,38 % | $318,37 | $331,59 | $317,94 | 1,06M |
| 2026-06-02 | $321,07 | +2,25 % | $308,28 | $322,27 | $308,28 | 967,30K |
| 2026-06-01 | $314,01 | -3,03 % | $315,69 | $320,27 | $310,07 | 1,43M |
| 2026-05-29 | $323,83 | +7,76 % | $300,60 | $324,69 | $297,35 | 2,33M |
| 2026-05-28 | $300,52 | -7,88 % | $281,00 | $305,50 | $280,00 | 3,05M |
| 2026-05-27 | $326,23 | -0,10 % | $331,93 | $334,81 | $321,68 | 1,24M |
| 2026-05-26 | $326,57 | +0,63 % | $331,52 | $332,27 | $323,27 | 976,70K |
| 2026-05-22 | $324,51 | +2,68 % | $316,04 | $324,97 | $314,16 | 1,03M |