Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.40-0.25 (-0.13%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
13 Aug 2020190.80193.54189.51192.40192.40790,700
12 Aug 2020190.40193.16184.56192.65192.651,111,000
11 Aug 2020184.07190.98182.76189.21189.211,002,400
10 Aug 2020181.08184.74179.28182.14182.14934,200
07 Aug 2020180.05180.92175.89180.19180.191,055,200
06 Aug 2020183.76184.89178.03178.57178.57954,700
05 Aug 2020184.48186.15182.28183.62183.62886,300
04 Aug 2020186.98188.65183.46183.48183.48750,800
03 Aug 2020187.99190.00185.72187.50187.50661,900
31 Jul 2020187.58189.99185.38188.00188.00713,500
30 Jul 2020184.47188.99182.67187.51187.51770,500
29 Jul 2020183.36187.07183.36186.55186.55652,400
28 Jul 2020183.93185.93182.23182.27182.27429,500
27 Jul 2020186.62186.62182.67183.72183.72548,700
24 Jul 2020186.03189.19185.97186.92186.92547,100
23 Jul 2020189.21191.06186.34187.52187.52558,000
22 Jul 2020188.15190.49185.64188.53188.53573,900
21 Jul 2020189.14190.46184.59189.53189.53704,900
20 Jul 2020191.96193.40187.40187.77187.77717,500
17 Jul 2020190.54195.27188.90192.61192.61954,100
16 Jul 2020180.69191.07180.49190.14190.141,115,000
15 Jul 2020177.36182.58175.94181.59181.591,193,900
14 Jul 2020173.49174.89168.46171.21171.21930,700
13 Jul 2020181.17181.30174.49175.00175.00941,400
10 Jul 2020178.18181.91176.62178.48178.48877,300
09 Jul 2020183.53184.75174.39178.90178.90735,400
08 Jul 2020182.00184.57178.60183.54183.541,038,900
07 Jul 2020191.26191.72182.60183.08183.08880,800
06 Jul 2020195.24196.88191.00192.99192.99703,500
02 Jul 2020199.74200.00191.74192.32192.32709,100
01 Jul 2020196.92202.65195.11195.72195.72597,000
30 Jun 2020196.95198.02193.34196.93196.931,082,400
29 Jun 2020195.60200.37190.96198.03198.031,080,500
26 Jun 2020203.72207.44194.13194.43194.431,747,000
25 Jun 2020201.78204.86199.24204.51204.51774,800
24 Jun 2020206.12207.72199.66203.61203.61690,300
23 Jun 2020207.15211.86206.45209.45209.45681,000
22 Jun 2020204.73207.00201.11204.81204.81588,800
19 Jun 2020213.34214.00204.72206.67206.671,211,900
18 Jun 2020209.07212.50208.30209.02209.02570,000
17 Jun 2020213.60215.42211.67212.56212.56585,300
16 Jun 2020214.74217.77206.06213.74213.74804,300
15 Jun 2020197.00206.18195.00206.08206.08872,300
12 Jun 2020209.45211.18198.45203.53203.53898,500
11 Jun 2020203.40208.39200.26203.28203.28931,000
10 Jun 2020212.60215.30208.01212.14212.14902,500
09 Jun 2020210.76215.14208.65212.63212.63595,900
08 Jun 2020216.22218.11212.26214.13214.13903,300
05 Jun 2020215.48219.82210.89216.05216.05911,500
04 Jun 2020214.83216.99208.70210.05210.05903,800
03 Jun 2020214.47219.78212.53216.99216.99840,700
02 Jun 2020208.93212.69206.03211.94211.94903,800
01 Jun 2020207.00214.24206.51206.77206.771,211,500
29 May 2020212.50214.80207.00209.67209.671,599,500
28 May 2020209.35223.58208.01213.42213.422,250,400
27 May 2020211.00214.52204.42210.32210.321,515,800
26 May 2020211.39214.53206.55208.84208.841,413,500
22 May 2020197.78202.91197.18202.35202.35822,000
21 May 2020193.99203.73192.38202.38202.382,052,300
20 May 2020179.79184.87179.79183.93183.93828,100
19 May 2020178.25183.43175.50177.97177.97764,400
18 May 2020177.01185.00176.55178.67178.67864,400
15 May 2020164.20170.74161.75167.78167.78874,600
14 May 2020160.42166.59155.03166.28166.28925,700
13 May 2020167.06167.06159.37162.55162.551,232,500
12 May 2020178.12178.22167.25167.40167.40883,200
11 May 2020178.03179.29174.83176.09176.09569,400
08 May 2020181.69182.07177.03179.07179.07760,900
07 May 2020178.81181.74178.15178.33178.33671,400
06 May 2020180.33180.80174.33175.67175.67526,900
05 May 2020180.06183.24178.37178.82178.82892,800
04 May 2020175.59179.18174.78178.35178.35578,800
01 May 2020178.83180.04175.14179.46179.46519,800
30 Apr 2020191.23194.11182.69182.69182.69822,900
29 Apr 2020191.03198.45188.94194.60194.60634,400
28 Apr 2020188.31191.59186.02186.79186.79818,900
27 Apr 2020176.47185.27174.00182.44182.441,165,500
24 Apr 2020173.16176.47169.50174.49174.49697,000
23 Apr 2020173.11175.94170.57171.02171.02443,200
22 Apr 2020173.99175.87170.42174.30174.30563,600
21 Apr 2020172.69177.30170.92172.59172.59842,500
20 Apr 2020178.23180.97176.31177.16177.16764,200
17 Apr 2020181.96185.00175.94182.61182.61955,500
16 Apr 2020175.41179.47172.58175.51175.51835,700
15 Apr 2020172.64176.43169.00173.48173.481,427,400
14 Apr 2020171.62178.15168.33177.18177.182,635,500
13 Apr 2020168.02170.90162.01166.17166.172,703,800
09 Apr 2020179.86187.85175.65176.89176.89710,600
08 Apr 2020168.64177.98166.54175.71175.71501,200
07 Apr 2020170.40175.88163.72166.75166.75940,900
06 Apr 2020148.66159.83146.13159.21159.211,312,400
03 Apr 2020143.87144.76137.65140.56140.56868,700
02 Apr 2020144.83151.59141.09145.44145.44813,500
01 Apr 2020154.37156.00142.27146.00146.00787,800
31 Mar 2020162.77164.60157.68158.46158.46877,000
30 Mar 2020155.87164.56152.97162.53162.53801,000
27 Mar 2020162.56163.37153.36155.83155.831,125,600
26 Mar 2020165.00169.76160.30169.76169.761,322,700
25 Mar 2020158.58178.98155.41162.00162.001,450,300
24 Mar 2020139.60156.29139.60154.54154.541,648,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...