Australia markets open in 47 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
252.45-0.20 (-0.08%)
At close: 04:00PM EDT
253.31 +0.86 (+0.34%)
After hours: 07:56PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024251.70255.80249.61252.45252.45862,600
11 July 2024248.04252.73246.75252.65252.65958,600
10 July 2024241.37244.37241.01242.31242.31710,200
09 July 2024239.06243.45239.02240.21240.21585,800
08 July 2024237.87241.42236.01238.54238.54574,300
05 July 2024233.25237.21232.22235.68235.68422,900
03 July 2024234.58236.77233.05233.64233.64342,800
02 July 2024235.34235.71231.24235.50235.50729,000
01 July 2024240.85241.44230.70233.02233.02973,500
28 June 2024236.89242.74236.89240.00240.001,357,500
27 June 2024235.91240.06235.72238.31238.31468,100
26 June 2024239.59241.41237.75239.31239.31449,100
25 June 2024244.19245.43240.41240.64240.64652,200
24 June 2024241.04244.72239.12242.53242.53980,700
21 June 2024237.21240.14235.82239.98239.981,080,800
20 June 2024235.11241.26234.45237.60237.601,124,300
18 June 2024233.04234.81231.51233.82233.82519,100
17 June 2024229.56234.21228.51233.39233.39868,700
14 June 2024228.83230.22226.49228.02228.02609,000
13 June 2024230.01232.98228.95231.53231.53915,900
12 June 2024233.32237.00231.03231.38231.38841,800
11 June 2024231.00233.76228.93229.29229.29985,600
10 June 2024226.46231.67224.50230.95230.951,753,600
07 June 2024233.14234.31228.38229.21229.211,054,900
06 June 2024233.49237.12232.43233.90233.90806,000
05 June 2024230.15236.32229.30235.49235.49834,500
04 June 2024234.05235.40228.06228.98228.981,285,800
03 June 2024242.00242.06233.71234.06234.061,578,500
31 May 2024239.78243.64232.64240.05240.051,974,500
30 May 2024232.40241.97230.00235.55235.554,986,500
29 May 2024198.07201.10196.61200.36200.361,869,600
28 May 2024200.24203.07197.96199.05199.051,154,100
24 May 2024193.88202.11193.88200.37200.371,764,500
23 May 2024185.11188.46183.61186.64186.641,285,800
22 May 2024190.64191.01181.87185.20185.201,746,800
21 May 2024191.22192.63189.88190.00190.00713,800
20 May 2024191.25194.08189.74190.71190.71969,400
17 May 2024192.81195.07190.80193.14193.141,077,100
16 May 2024194.56196.70194.50195.56195.56812,900
15 May 2024196.55197.99193.17194.81194.81828,800
14 May 2024196.53197.58192.60195.88195.88885,700
13 May 2024192.27196.24191.68193.83193.831,001,500
10 May 2024191.37192.40187.70190.40190.40928,800
09 May 2024187.31191.84185.97190.95190.95881,400
08 May 2024185.60188.46183.78187.48187.48539,500
07 May 2024189.35191.44187.65187.72187.72629,000
06 May 2024185.62189.06185.62188.00188.00852,900
03 May 2024186.06190.40185.50185.68185.68648,600
02 May 2024184.46185.66179.89184.31184.311,170,100
01 May 2024179.01181.78175.30178.02178.02697,800
30 Apr 2024181.67184.37179.82179.94179.94952,900
29 Apr 2024184.48185.43180.57182.80182.80886,700
26 Apr 2024178.50187.11178.20184.19184.191,434,500
25 Apr 2024177.97179.62174.64178.53178.53797,100
24 Apr 2024180.27183.15178.22178.74178.74975,100
23 Apr 2024178.62181.85178.59180.75180.75892,600
22 Apr 2024180.20180.81175.62177.64177.64777,400
19 Apr 2024179.20182.62177.52178.57178.571,079,400
18 Apr 2024181.18182.11178.07179.29179.29604,500
17 Apr 2024182.10183.32177.90179.91179.91840,600
16 Apr 2024184.59185.24180.57180.92180.921,268,000
15 Apr 2024192.35192.63183.82184.76184.761,427,600
12 Apr 2024195.07196.12189.06190.11190.111,313,800
11 Apr 2024194.74199.19194.14198.06198.06770,700
10 Apr 2024195.83197.58192.65194.70194.701,015,800
09 Apr 2024199.99200.78198.98199.45199.451,311,000
08 Apr 2024200.41202.38198.43199.30199.301,037,000
05 Apr 2024202.20203.10199.83199.91199.911,083,000
04 Apr 2024213.98214.25202.15202.44202.442,213,400
03 Apr 2024220.75221.29211.53211.95211.951,150,100
02 Apr 2024225.00225.72219.85221.75221.751,091,800
01 Apr 2024231.56232.34227.73228.73228.731,086,400
28 Mar 2024230.65232.69230.28232.19232.19782,400
27 Mar 2024227.00230.68226.24230.62230.62676,200
26 Mar 2024227.82229.11224.52224.80224.80707,800
25 Mar 2024226.29231.57226.29227.61227.61766,700
22 Mar 2024226.20227.12224.78226.67226.67612,600
21 Mar 2024228.25230.07225.86227.32227.32799,900
20 Mar 2024223.38228.38222.71228.25228.251,171,600
19 Mar 2024218.70225.04218.70224.57224.57739,100
18 Mar 2024218.87222.25216.15219.61219.611,070,800
15 Mar 2024217.72220.33217.25218.03218.031,017,000
14 Mar 2024221.00222.25216.64218.46218.46705,800
13 Mar 2024217.98221.82217.28221.09221.09567,400
12 Mar 2024215.02220.54215.02219.52219.52733,400
11 Mar 2024216.63218.98213.32214.54214.54825,600
08 Mar 2024223.60223.60213.20216.25216.251,129,400
07 Mar 2024221.98227.50216.10221.26221.262,747,000
06 Mar 2024212.94213.68204.01205.86205.861,954,000
05 Mar 2024207.26212.36207.01212.11212.11919,800
04 Mar 2024205.79208.85203.72208.41208.41891,500
01 Mar 2024205.37208.95205.00205.76205.76682,300
29 Feb 2024205.59206.99203.02205.10205.10749,900
28 Feb 2024205.99206.78204.00205.40205.40748,200
27 Feb 2024206.42209.98204.28206.75206.75768,900
26 Feb 2024202.73206.79201.97206.16206.161,129,900
23 Feb 2024201.65203.44199.23199.40199.40582,600
22 Feb 2024195.00202.30194.81202.25202.25833,200
21 Feb 2024193.76196.61192.78193.81193.81662,200
20 Feb 2024194.37196.85193.11193.73193.73653,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...