Burlington Stores, Inc. BURL
NYSE · United States · Retail Trade
$273.47+6.28 (+2.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $269.84 | +0.99% | $269.84 | $273.49 | $267.18 | 302.01K |
| 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 |