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

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

270.13 +3.22 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 266.90 272.97 265.00 270.13 870,052 +3.22(+1.21%)
Sep 12, 2025 277.89 277.89 265.84 266.91 1,258,733 -12.35(-4.42%)
Sep 11, 2025 280.96 281.99 278.59 279.26 534,114 -0.39(-0.14%)
Sep 10, 2025 281.05 284.51 278.40 279.65 522,286 -1.90(-0.67%)
Sep 09, 2025 288.05 288.05 280.45 281.55 710,335 -8.70(-3.00%)
Sep 08, 2025 291.47 293.70 288.02 290.25 982,910 -0.95(-0.33%)
Sep 05, 2025 301.32 302.42 290.52 291.20 801,481 -10.15(-3.37%)
Sep 04, 2025 293.25 301.84 293.25 301.35 1,470,606 +8.10(+2.76%)
Sep 03, 2025 289.93 296.36 288.58 293.25 1,006,387 +3.79(+1.31%)
Sep 02, 2025 287.85 290.19 283.50 289.46 1,270,712 -1.22(-0.42%)
Aug 29, 2025 295.15 296.64 282.06 290.68 1,824,474 -4.60(-1.56%)
Aug 28, 2025 300.00 309.00 293.74 295.28 2,683,006 +14.98(+5.34%)
Aug 27, 2025 278.26 282.76 278.26 280.30 1,236,051 +1.25(+0.45%)
Aug 26, 2025 281.17 282.02 278.61 279.05 790,374 -1.33(-0.47%)
Aug 25, 2025 280.43 282.57 277.04 280.38 764,832 -0.46(-0.16%)
Aug 22, 2025 279.05 282.89 276.22 280.84 831,499 +5.25(+1.91%)
Aug 21, 2025 274.67 276.92 272.44 275.59 847,151 -1.72(-0.62%)
Aug 20, 2025 279.17 286.98 276.18 277.31 1,059,340 -0.42(-0.15%)
Aug 19, 2025 278.24 281.82 276.36 277.73 1,046,675 +0.03(+0.01%)
Aug 18, 2025 280.30 281.51 277.30 277.70 867,168 -2.52(-0.90%)
Aug 15, 2025 280.94 281.12 277.04 280.22 829,452 -1.11(-0.39%)
Aug 14, 2025 283.60 284.19 278.00 281.33 727,080 -6.00(-2.09%)
Aug 13, 2025 279.09 287.36 279.09 287.33 705,279 +8.88(+3.19%)
Aug 12, 2025 271.78 280.98 271.39 278.45 842,031 +8.01(+2.96%)
Aug 11, 2025 272.70 273.76 269.16 270.44 1,031,109 -0.82(-0.30%)
Aug 08, 2025 278.42 279.06 269.49 271.26 994,999 -6.87(-2.47%)
Aug 07, 2025 283.97 285.02 274.69 278.13 939,778 -4.85(-1.71%)
Aug 06, 2025 280.00 284.73 278.30 282.98 782,955 +3.32(+1.19%)
Aug 05, 2025 280.36 282.96 277.34 279.66 672,201 -1.13(-0.40%)
Aug 04, 2025 277.07 281.63 276.30 280.79 1,012,683 +7.61(+2.79%)
Aug 01, 2025 267.73 273.33 263.94 273.18 1,048,125 +0.22(+0.08%)
Jul 31, 2025 278.12 279.87 271.66 272.96 829,128 -7.91(-2.82%)
Jul 30, 2025 280.74 283.14 278.78 280.87 1,015,705 +0.46(+0.16%)
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%)
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.