Skip to main content

Burlington Stores, Inc. Common Stock (NY:BURL)

232.64 +2.01 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 231.00 233.17 228.46 232.64 900,180 +2.01(+0.87%)
Jun 27, 2025 231.39 235.52 229.38 230.63 1,213,120 +1.54(+0.67%)
Jun 26, 2025 227.30 229.98 222.48 229.09 907,838 +3.00(+1.33%)
Jun 25, 2025 228.00 229.25 224.56 226.09 910,576 -2.01(-0.88%)
Jun 24, 2025 225.82 230.13 223.06 228.10 1,134,929 +5.25(+2.36%)
Jun 23, 2025 223.77 223.77 218.52 222.85 1,010,907 -2.51(-1.11%)
Jun 20, 2025 227.40 229.29 224.00 225.36 1,158,180 -1.97(-0.87%)
Jun 18, 2025 227.50 230.44 227.19 227.33 795,566 -0.84(-0.37%)
Jun 17, 2025 232.79 235.00 226.69 228.17 808,187 -7.76(-3.29%)
Jun 16, 2025 231.90 237.11 230.95 235.93 1,142,605 +7.10(+3.10%)
Jun 13, 2025 233.01 236.40 226.37 228.83 910,049 -8.25(-3.48%)
Jun 12, 2025 237.26 237.90 232.20 237.08 732,030 -1.69(-0.71%)
Jun 11, 2025 243.21 245.47 237.11 238.77 1,032,174 -2.66(-1.10%)
Jun 10, 2025 245.92 245.92 240.56 241.43 768,230 -5.51(-2.23%)
Jun 09, 2025 248.37 251.60 246.64 246.94 1,156,845 +0.92(+0.37%)
Jun 06, 2025 244.44 246.63 240.00 246.02 859,838 +3.10(+1.28%)
Jun 05, 2025 237.94 244.33 236.53 242.92 1,031,254 +4.54(+1.90%)
Jun 04, 2025 237.76 243.12 237.00 238.38 964,017 +0.55(+0.23%)
Jun 03, 2025 232.19 238.61 231.91 237.83 1,050,679 +4.97(+2.13%)
Jun 02, 2025 227.00 233.19 224.76 232.86 1,738,333 +4.59(+2.01%)
May 30, 2025 227.76 230.00 223.27 228.27 2,005,148 +0.47(+0.21%)
May 29, 2025 255.60 259.16 224.88 227.80 3,386,060 -10.79(-4.52%)
May 28, 2025 240.96 242.58 236.34 238.59 2,405,940 -2.12(-0.88%)
May 27, 2025 238.00 244.25 237.35 240.71 1,601,067 +5.97(+2.54%)
May 23, 2025 244.14 244.14 233.76 234.74 1,939,295 -24.36(-9.40%)
May 22, 2025 258.30 260.77 257.20 259.10 749,023 +0.79(+0.31%)
May 21, 2025 265.65 266.70 257.86 258.31 967,751 -9.78(-3.65%)
May 20, 2025 271.00 271.75 265.89 268.09 962,435 -2.03(-0.75%)
May 19, 2025 265.55 272.08 265.18 270.12 788,685 +1.13(+0.42%)
May 16, 2025 265.66 270.96 264.44 268.99 967,684 +4.10(+1.55%)
May 15, 2025 264.19 265.64 257.92 264.89 790,207 -0.73(-0.27%)
May 14, 2025 260.02 267.10 260.02 265.62 966,480 +4.21(+1.61%)
May 13, 2025 260.26 263.21 259.13 261.41 1,008,379 +1.88(+0.72%)
May 12, 2025 251.58 263.75 251.26 259.53 1,278,961 +20.22(+8.45%)
May 09, 2025 247.84 248.91 239.00 239.31 869,686 -9.69(-3.89%)
May 08, 2025 248.06 250.92 245.26 249.00 1,061,224 +4.00(+1.63%)
May 07, 2025 238.24 246.48 237.71 245.00 1,172,197 +7.94(+3.35%)
May 06, 2025 234.33 240.33 233.21 237.06 1,241,157 +0.02(+0.01%)
May 05, 2025 235.48 239.45 235.48 237.04 1,238,861 +1.04(+0.44%)
May 02, 2025 231.39 236.57 230.47 236.00 1,449,198 +8.00(+3.51%)
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 Of Service.