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

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

280.41 -7.58 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2025 288.29 288.59 278.94 280.41 921,463 -7.58(-2.63%)
Jul 28, 2025 282.88 288.34 279.89 287.99 1,134,892 +8.58(+3.07%)
Jul 25, 2025 279.23 279.87 274.44 279.41 671,916 +2.61(+0.94%)
Jul 24, 2025 279.83 280.32 274.60 276.80 761,365 -3.12(-1.11%)
Jul 23, 2025 277.24 279.96 275.23 279.92 905,281 +4.48(+1.63%)
Jul 22, 2025 275.29 277.19 268.36 275.44 833,816 +1.53(+0.56%)
Jul 21, 2025 267.17 273.93 266.18 273.91 982,276 +8.51(+3.21%)
Jul 18, 2025 264.04 266.80 261.74 265.40 791,717 +3.14(+1.20%)
Jul 17, 2025 255.05 263.32 255.05 262.26 1,237,419 +7.75(+3.05%)
Jul 16, 2025 253.59 254.80 250.38 254.51 717,367 +2.61(+1.04%)
Jul 15, 2025 257.49 258.01 251.90 251.90 859,606 -3.98(-1.56%)
Jul 14, 2025 253.01 256.16 247.88 255.88 937,065 +6.11(+2.45%)
Jul 11, 2025 250.65 251.44 247.58 249.77 720,702 -2.85(-1.13%)
Jul 10, 2025 252.97 258.57 252.36 252.62 1,353,509 -0.74(-0.29%)
Jul 09, 2025 251.31 254.13 248.84 253.36 1,054,681 +3.79(+1.52%)
Jul 08, 2025 249.20 251.58 246.91 249.57 837,132 -0.81(-0.32%)
Jul 07, 2025 248.00 251.31 246.57 250.38 977,399 +2.99(+1.21%)
Jul 03, 2025 242.40 248.93 241.94 247.39 870,071 +5.11(+2.11%)
Jul 02, 2025 238.17 243.48 235.44 242.28 1,041,451 +5.26(+2.22%)
Jul 01, 2025 232.17 241.28 231.46 237.02 1,210,083 +4.38(+1.88%)
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.