Canada markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
184.31+6.29 (+3.53%)
At close: 04:00PM EDT
185.90 +1.59 (+0.86%)
After hours: 06:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024184.46185.66179.88184.31184.311,139,961
May 01, 2024179.01181.78175.30178.02178.02697,800
Apr 30, 2024181.67184.37179.82179.94179.94952,900
Apr 29, 2024184.48185.43180.57182.80182.80886,700
Apr 26, 2024178.50187.11178.20184.19184.191,434,500
Apr 25, 2024177.97179.62174.64178.53178.53797,100
Apr 24, 2024180.27183.15178.22178.74178.74975,100
Apr 23, 2024178.62181.85178.59180.75180.75892,600
Apr 22, 2024180.20180.81175.62177.64177.64777,400
Apr 19, 2024179.20182.62177.52178.57178.571,079,400
Apr 18, 2024181.18182.11178.07179.29179.29604,500
Apr 17, 2024182.10183.32177.90179.91179.91840,600
Apr 16, 2024184.59185.24180.57180.92180.921,268,000
Apr 15, 2024192.35192.63183.82184.76184.761,427,600
Apr 12, 2024195.07196.12189.06190.11190.111,313,800
Apr 11, 2024194.74199.19194.14198.06198.06770,700
Apr 10, 2024195.83197.58192.65194.70194.701,015,800
Apr 09, 2024199.99200.78198.98199.45199.451,311,000
Apr 08, 2024200.41202.38198.43199.30199.301,037,000
Apr 05, 2024202.20203.10199.83199.91199.911,083,000
Apr 04, 2024213.98214.25202.15202.44202.442,213,400
Apr 03, 2024220.75221.29211.53211.95211.951,150,100
Apr 02, 2024225.00225.72219.85221.75221.751,091,800
Apr 01, 2024231.56232.34227.73228.73228.731,086,400
Mar 28, 2024230.65232.69230.28232.19232.19782,400
Mar 27, 2024227.00230.68226.24230.62230.62676,200
Mar 26, 2024227.82229.11224.52224.80224.80707,800
Mar 25, 2024226.29231.57226.29227.61227.61766,700
Mar 22, 2024226.20227.12224.78226.67226.67612,600
Mar 21, 2024228.25230.07225.86227.32227.32799,900
Mar 20, 2024223.38228.38222.71228.25228.251,171,600
Mar 19, 2024218.70225.04218.70224.57224.57739,100
Mar 18, 2024218.87222.25216.15219.61219.611,070,800
Mar 15, 2024217.72220.33217.25218.03218.031,017,000
Mar 14, 2024221.00222.25216.64218.46218.46705,800
Mar 13, 2024217.98221.82217.28221.09221.09567,400
Mar 12, 2024215.02220.54215.02219.52219.52733,400
Mar 11, 2024216.63218.98213.32214.54214.54825,600
Mar 08, 2024223.60223.60213.20216.25216.251,129,400
Mar 07, 2024221.98227.50216.10221.26221.262,747,000
Mar 06, 2024212.94213.68204.01205.86205.861,954,000
Mar 05, 2024207.26212.36207.01212.11212.11919,800
Mar 04, 2024205.79208.85203.72208.41208.41891,500
Mar 01, 2024205.37208.95205.00205.76205.76682,300
Feb 29, 2024205.59206.99203.02205.10205.10749,900
Feb 28, 2024205.99206.78204.00205.40205.40748,200
Feb 27, 2024206.42209.98204.28206.75206.75768,900
Feb 26, 2024202.73206.79201.97206.16206.161,129,900
Feb 23, 2024201.65203.44199.23199.40199.40582,600
Feb 22, 2024195.00202.30194.81202.25202.25833,200
Feb 21, 2024193.76196.61192.78193.81193.81662,200
Feb 20, 2024194.37196.85193.11193.73193.73653,600
Feb 16, 2024196.09198.61195.09195.17195.17523,300
Feb 15, 2024196.76197.76195.45197.21197.21462,400
Feb 14, 2024197.13198.31192.16195.21195.21725,000
Feb 13, 2024192.16195.44189.40194.05194.05676,600
Feb 12, 2024198.36200.00196.38197.82197.82480,500
Feb 09, 2024198.98201.11196.39197.67197.67725,100
Feb 08, 2024196.05200.39195.85199.95199.95979,600
Feb 07, 2024194.53197.18193.34194.14194.14704,500
Feb 06, 2024193.25195.41192.26194.12194.12555,100
Feb 05, 2024193.52194.85191.03193.61193.61920,600
Feb 02, 2024195.37198.19192.43196.73196.73627,500
Feb 01, 2024191.78197.37191.78197.32197.32715,700
Jan 31, 2024196.93197.22190.17191.15191.15834,600
Jan 30, 2024197.11197.73194.71197.11197.11564,200
Jan 29, 2024198.68199.94196.86198.40198.40779,300
Jan 26, 2024197.74198.82195.51198.02198.02656,300
Jan 25, 2024192.76197.21192.54197.05197.05766,100
Jan 24, 2024196.36196.40190.60190.83190.83905,800
Jan 23, 2024198.40200.56192.90194.86194.86913,400
Jan 22, 2024195.43196.98194.13195.78195.781,039,800
Jan 19, 2024196.12197.31193.17194.80194.80947,000
Jan 18, 2024196.13197.77193.74195.71195.71790,100
Jan 17, 2024197.03197.67192.61195.97195.971,208,400
Jan 16, 2024190.47193.40189.36193.37193.37655,600
Jan 12, 2024195.90197.98191.74191.76191.76745,000
Jan 11, 2024196.22196.60192.57194.95194.95810,200
Jan 10, 2024196.97198.61195.05196.90196.90661,000
Jan 09, 2024192.80197.69191.86196.69196.69671,600
Jan 08, 2024190.45194.89189.85193.95193.95758,500
Jan 05, 2024187.47192.53187.39190.05190.05779,300
Jan 04, 2024189.41191.14187.87188.15188.15863,500
Jan 03, 2024191.85193.50187.48187.85187.851,323,500
Jan 02, 2024192.35197.18192.05194.86194.86740,900
Dec 29, 2023196.54198.30194.32194.48194.48846,400
Dec 28, 2023195.89198.04195.44197.05197.05770,100
Dec 27, 2023195.50196.88193.56196.60196.601,005,800
Dec 26, 2023191.47197.24191.47195.89195.891,116,600
Dec 22, 2023189.82193.77189.00191.83191.83766,700
Dec 21, 2023190.28192.97190.00190.48190.48967,000
Dec 20, 2023186.46194.69186.46188.64188.642,044,400
Dec 19, 2023183.78187.14183.41186.64186.64685,000
Dec 18, 2023184.00184.69180.83181.83181.831,047,300
Dec 15, 2023187.63189.99182.83183.05183.052,204,900
Dec 14, 2023189.31192.92187.01187.90187.901,703,500
Dec 13, 2023178.70187.24177.44186.67186.671,417,600
Dec 12, 2023177.58179.20175.63178.68178.68827,600
Dec 11, 2023177.48179.71176.74177.76177.76840,800
Dec 08, 2023174.25177.75173.42176.28176.28801,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...