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

Burlington Stores Inc (NY: BURL )

247.77 -9.61 (-3.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jan 31, 2019 169.41 171.91 168.62 171.71 676,224 +1.66(+0.98%)
Jan 30, 2019 169.41 171.10 167.77 170.05 602,030 +1.44(+0.85%)
Jan 29, 2019 167.57 169.24 165.32 168.61 452,211 +1.17(+0.70%)
Jan 28, 2019 166.28 167.64 164.60 167.44 430,719 -0.55(-0.33%)
Jan 25, 2019 168.07 169.25 166.61 167.99 593,900 +0.77(+0.46%)
Jan 24, 2019 169.27 170.37 166.76 167.22 348,523 -1.71(-1.01%)
Jan 23, 2019 168.82 169.35 166.10 168.93 386,304 +0.68(+0.40%)
Jan 22, 2019 168.21 169.78 167.27 168.25 653,595 -1.22(-0.72%)
Jan 18, 2019 168.74 171.27 167.64 169.47 705,900 +1.54(+0.92%)
Jan 17, 2019 164.28 168.33 164.28 167.93 437,307 +2.99(+1.81%)
Jan 16, 2019 164.11 165.86 162.34 164.94 401,826 +0.55(+0.33%)
Jan 15, 2019 164.61 165.91 163.02 164.39 369,629 -0.22(-0.13%)
Jan 14, 2019 165.06 168.29 164.27 164.61 506,941 -1.43(-0.86%)
Jan 11, 2019 164.20 169.67 163.83 166.04 772,500 +1.74(+1.06%)
Jan 10, 2019 160.24 165.52 158.40 164.30 818,668 -1.04(-0.63%)
Jan 09, 2019 168.51 168.89 165.18 165.34 685,843 -1.09(-0.65%)
Jan 08, 2019 168.71 168.71 163.19 166.43 788,074 -0.45(-0.27%)
Jan 07, 2019 162.74 169.52 162.52 166.88 727,759 +3.51(+2.15%)
Jan 04, 2019 162.24 164.76 161.09 163.37 672,900 +3.17(+1.98%)
Jan 03, 2019 159.40 161.53 154.78 160.20 723,680 +0.04(+0.02%)
Jan 02, 2019 160.24 162.20 158.32 160.16 749,864 -2.51(-1.54%)
Dec 31, 2018 158.51 162.67 157.67 162.67 654,500 +4.46(+2.82%)
Dec 28, 2018 160.50 161.15 156.63 158.21 651,800 -1.96(-1.22%)
Dec 27, 2018 158.50 160.31 154.28 160.17 661,808 -0.24(-0.15%)
Dec 26, 2018 151.25 160.96 151.19 160.41 776,547 +10.13(+6.74%)
Dec 24, 2018 149.68 152.69 147.74 150.28 403,000 -0.76(-0.50%)
Dec 21, 2018 157.35 161.71 150.40 151.04 1,334,800 -5.77(-3.68%)
Dec 20, 2018 159.76 160.57 152.11 156.81 1,014,564 -3.33(-2.08%)
Dec 19, 2018 161.18 165.89 159.76 160.14 1,369,069 -0.37(-0.23%)
Dec 18, 2018 158.48 162.27 158.47 160.51 935,923 +2.72(+1.72%)
Dec 17, 2018 157.01 159.00 153.65 157.79 1,178,953 -0.51(-0.32%)
Dec 14, 2018 161.22 164.30 157.44 158.30 835,800 -3.61(-2.23%)
Dec 13, 2018 165.48 166.68 161.51 161.91 1,013,804 -4.12(-2.48%)
Dec 12, 2018 163.44 167.32 162.01 166.03 1,006,886 +4.02(+2.48%)
Dec 11, 2018 161.12 163.74 160.08 162.01 871,297 +2.29(+1.43%)
Dec 10, 2018 159.06 160.50 154.00 159.72 1,409,549 +1.93(+1.22%)
Dec 07, 2018 166.27 169.95 157.49 157.79 1,124,900 -9.76(-5.83%)
Dec 06, 2018 164.82 167.79 161.92 167.55 1,603,978 +1.30(+0.78%)
Dec 04, 2018 171.21 172.29 163.13 166.25 1,320,500 -5.05(-2.95%)
Dec 03, 2018 168.85 171.88 164.22 171.30 1,602,604 +5.54(+3.34%)
Nov 30, 2018 168.51 172.22 165.07 165.76 5,463,800 -2.75(-1.63%)
Nov 29, 2018 167.45 168.84 163.68 168.51 1,654,405 +0.95(+0.57%)
Nov 28, 2018 158.50 169.53 152.33 167.56 4,817,221 +19.00(+12.79%)
Nov 27, 2018 148.80 150.09 146.17 148.56 1,758,588 -1.13(-0.75%)
Nov 26, 2018 149.62 152.02 148.60 149.69 1,493,451 +1.37(+0.92%)
Nov 23, 2018 147.82 150.04 147.25 148.32 623,000 -0.22(-0.15%)
Nov 21, 2018 148.54 148.54 148.54 0 +0.16(+0.11%)
Nov 20, 2018 148.75 153.15 145.16 148.38 2,170,585 -8.22(-5.25%)
Nov 19, 2018 161.52 163.82 154.70 156.60 1,750,301 -5.15(-3.18%)
Nov 16, 2018 165.76 166.25 160.70 161.75 1,728,900 -5.74(-3.43%)
Nov 15, 2018 171.68 172.53 164.67 167.49 1,542,363 -5.37(-3.11%)
Nov 14, 2018 177.58 180.27 172.64 172.86 1,441,117 -2.78(-1.58%)
Nov 13, 2018 173.05 177.10 172.59 175.64 1,385,212 +3.24(+1.88%)
Nov 12, 2018 172.01 175.12 170.98 172.40 1,535,166 +0.28(+0.16%)
Nov 09, 2018 173.31 174.48 170.18 172.12 817,100 -1.50(-0.86%)
Nov 08, 2018 171.40 174.42 171.12 173.62 742,512 +2.30(+1.34%)
Nov 07, 2018 172.33 172.75 166.51 171.32 1,185,302 -0.80(-0.46%)
Nov 06, 2018 172.96 174.73 170.75 172.12 1,042,178 -1.22(-0.70%)
Nov 05, 2018 173.19 174.75 169.67 173.34 763,445 +0.15(+0.09%)
Nov 02, 2018 174.32 177.33 170.79 173.19 997,300 -1.15(-0.66%)
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.