Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 249.34 | 252.00 | 247.97 | 249.63 | 249.63 | 737,700 |
| 25 July 2024 | 246.32 | 252.71 | 244.52 | 245.75 | 245.75 | 1,128,800 |
| 24 July 2024 | 250.52 | 252.65 | 246.38 | 246.39 | 246.39 | 453,600 |
| 23 July 2024 | 252.18 | 255.44 | 251.86 | 255.01 | 255.01 | 458,700 |
| 22 July 2024 | 254.01 | 255.00 | 247.12 | 252.25 | 252.25 | 1,046,700 |
| 19 July 2024 | 244.89 | 245.98 | 242.17 | 244.70 | 244.70 | 415,800 |
| 18 July 2024 | 247.08 | 249.36 | 241.62 | 246.20 | 246.20 | 741,200 |
| 17 July 2024 | 248.58 | 255.11 | 246.65 | 246.70 | 246.70 | 614,400 |
| 16 July 2024 | 247.37 | 255.59 | 246.01 | 254.39 | 254.39 | 779,600 |
| 15 July 2024 | 252.44 | 252.50 | 244.04 | 244.80 | 244.80 | 518,300 |
| 12 July 2024 | 251.70 | 255.80 | 249.61 | 252.45 | 252.45 | 862,600 |
| 11 July 2024 | 248.04 | 252.73 | 246.75 | 252.65 | 252.65 | 958,600 |
| 10 July 2024 | 241.37 | 244.37 | 241.01 | 242.31 | 242.31 | 710,200 |
| 09 July 2024 | 239.06 | 243.45 | 239.02 | 240.21 | 240.21 | 585,800 |
| 08 July 2024 | 237.87 | 241.42 | 236.01 | 238.54 | 238.54 | 574,300 |
| 05 July 2024 | 233.25 | 237.21 | 232.22 | 235.68 | 235.68 | 422,900 |
| 03 July 2024 | 234.58 | 236.77 | 233.05 | 233.64 | 233.64 | 342,800 |
| 02 July 2024 | 235.34 | 235.71 | 231.24 | 235.50 | 235.50 | 729,000 |
| 01 July 2024 | 240.85 | 241.44 | 230.70 | 233.02 | 233.02 | 973,500 |
| 28 June 2024 | 236.89 | 242.74 | 236.89 | 240.00 | 240.00 | 1,357,500 |
| 27 June 2024 | 235.91 | 240.06 | 235.72 | 238.31 | 238.31 | 468,100 |
| 26 June 2024 | 239.59 | 241.41 | 237.75 | 239.31 | 239.31 | 449,100 |
| 25 June 2024 | 244.19 | 245.43 | 240.41 | 240.64 | 240.64 | 652,200 |
| 24 June 2024 | 241.04 | 244.72 | 239.12 | 242.53 | 242.53 | 980,700 |
| 21 June 2024 | 237.21 | 240.14 | 235.82 | 239.98 | 239.98 | 1,080,800 |
| 20 June 2024 | 235.11 | 241.26 | 234.45 | 237.60 | 237.60 | 1,124,300 |
| 18 June 2024 | 233.04 | 234.81 | 231.51 | 233.82 | 233.82 | 519,100 |
| 17 June 2024 | 229.56 | 234.21 | 228.51 | 233.39 | 233.39 | 868,700 |
| 14 June 2024 | 228.83 | 230.22 | 226.49 | 228.02 | 228.02 | 609,000 |
| 13 June 2024 | 230.01 | 232.98 | 228.95 | 231.53 | 231.53 | 915,900 |
| 12 June 2024 | 233.32 | 237.00 | 231.03 | 231.38 | 231.38 | 841,800 |
| 11 June 2024 | 231.00 | 233.76 | 228.93 | 229.29 | 229.29 | 985,600 |
| 10 June 2024 | 226.46 | 231.67 | 224.50 | 230.95 | 230.95 | 1,753,600 |
| 07 June 2024 | 233.14 | 234.31 | 228.38 | 229.21 | 229.21 | 1,054,900 |
| 06 June 2024 | 233.49 | 237.12 | 232.43 | 233.90 | 233.90 | 806,000 |
| 05 June 2024 | 230.15 | 236.32 | 229.30 | 235.49 | 235.49 | 834,500 |
| 04 June 2024 | 234.05 | 235.40 | 228.06 | 228.98 | 228.98 | 1,285,800 |
| 03 June 2024 | 242.00 | 242.06 | 233.71 | 234.06 | 234.06 | 1,578,500 |
| 31 May 2024 | 239.78 | 243.64 | 232.64 | 240.05 | 240.05 | 1,974,500 |
| 30 May 2024 | 232.40 | 241.97 | 230.00 | 235.55 | 235.55 | 4,986,500 |
| 29 May 2024 | 198.07 | 201.10 | 196.61 | 200.36 | 200.36 | 1,869,600 |
| 28 May 2024 | 200.24 | 203.07 | 197.96 | 199.05 | 199.05 | 1,154,100 |
| 24 May 2024 | 193.88 | 202.11 | 193.88 | 200.37 | 200.37 | 1,764,500 |
| 23 May 2024 | 185.11 | 188.46 | 183.61 | 186.64 | 186.64 | 1,285,800 |
| 22 May 2024 | 190.64 | 191.01 | 181.87 | 185.20 | 185.20 | 1,746,800 |
| 21 May 2024 | 191.22 | 192.63 | 189.88 | 190.00 | 190.00 | 713,800 |
| 20 May 2024 | 191.25 | 194.08 | 189.74 | 190.71 | 190.71 | 969,400 |
| 17 May 2024 | 192.81 | 195.07 | 190.80 | 193.14 | 193.14 | 1,077,100 |
| 16 May 2024 | 194.56 | 196.70 | 194.50 | 195.56 | 195.56 | 812,900 |
| 15 May 2024 | 196.55 | 197.99 | 193.17 | 194.81 | 194.81 | 828,800 |
| 14 May 2024 | 196.53 | 197.58 | 192.60 | 195.88 | 195.88 | 885,700 |
| 13 May 2024 | 192.27 | 196.24 | 191.68 | 193.83 | 193.83 | 1,001,500 |
| 10 May 2024 | 191.37 | 192.40 | 187.70 | 190.40 | 190.40 | 928,800 |
| 09 May 2024 | 187.31 | 191.84 | 185.97 | 190.95 | 190.95 | 881,400 |
| 08 May 2024 | 185.60 | 188.46 | 183.78 | 187.48 | 187.48 | 539,500 |
| 07 May 2024 | 189.35 | 191.44 | 187.65 | 187.72 | 187.72 | 629,000 |
| 06 May 2024 | 185.62 | 189.06 | 185.62 | 188.00 | 188.00 | 852,900 |
| 03 May 2024 | 186.06 | 190.40 | 185.50 | 185.68 | 185.68 | 648,600 |
| 02 May 2024 | 184.46 | 185.66 | 179.89 | 184.31 | 184.31 | 1,170,100 |
| 01 May 2024 | 179.01 | 181.78 | 175.30 | 178.02 | 178.02 | 697,800 |
| 30 Apr 2024 | 181.67 | 184.37 | 179.82 | 179.94 | 179.94 | 952,900 |
| 29 Apr 2024 | 184.48 | 185.43 | 180.57 | 182.80 | 182.80 | 886,700 |
| 26 Apr 2024 | 178.50 | 187.11 | 178.20 | 184.19 | 184.19 | 1,434,500 |
| 25 Apr 2024 | 177.97 | 179.62 | 174.64 | 178.53 | 178.53 | 797,100 |
| 24 Apr 2024 | 180.27 | 183.15 | 178.22 | 178.74 | 178.74 | 975,100 |
| 23 Apr 2024 | 178.62 | 181.85 | 178.59 | 180.75 | 180.75 | 892,600 |
| 22 Apr 2024 | 180.20 | 180.81 | 175.62 | 177.64 | 177.64 | 777,400 |
| 19 Apr 2024 | 179.20 | 182.62 | 177.52 | 178.57 | 178.57 | 1,079,400 |
| 18 Apr 2024 | 181.18 | 182.11 | 178.07 | 179.29 | 179.29 | 604,500 |
| 17 Apr 2024 | 182.10 | 183.32 | 177.90 | 179.91 | 179.91 | 840,600 |
| 16 Apr 2024 | 184.59 | 185.24 | 180.57 | 180.92 | 180.92 | 1,268,000 |
| 15 Apr 2024 | 192.35 | 192.63 | 183.82 | 184.76 | 184.76 | 1,427,600 |
| 12 Apr 2024 | 195.07 | 196.12 | 189.06 | 190.11 | 190.11 | 1,313,800 |
| 11 Apr 2024 | 194.74 | 199.19 | 194.14 | 198.06 | 198.06 | 770,700 |
| 10 Apr 2024 | 195.83 | 197.58 | 192.65 | 194.70 | 194.70 | 1,015,800 |
| 09 Apr 2024 | 199.99 | 200.78 | 198.98 | 199.45 | 199.45 | 1,311,000 |
| 08 Apr 2024 | 200.41 | 202.38 | 198.43 | 199.30 | 199.30 | 1,037,000 |
| 05 Apr 2024 | 202.20 | 203.10 | 199.83 | 199.91 | 199.91 | 1,083,000 |
| 04 Apr 2024 | 213.98 | 214.25 | 202.15 | 202.44 | 202.44 | 2,213,400 |
| 03 Apr 2024 | 220.75 | 221.29 | 211.53 | 211.95 | 211.95 | 1,150,100 |
| 02 Apr 2024 | 225.00 | 225.72 | 219.85 | 221.75 | 221.75 | 1,091,800 |
| 01 Apr 2024 | 231.56 | 232.34 | 227.73 | 228.73 | 228.73 | 1,086,400 |
| 28 Mar 2024 | 230.65 | 232.69 | 230.28 | 232.19 | 232.19 | 782,400 |
| 27 Mar 2024 | 227.00 | 230.68 | 226.24 | 230.62 | 230.62 | 676,200 |
| 26 Mar 2024 | 227.82 | 229.11 | 224.52 | 224.80 | 224.80 | 707,800 |
| 25 Mar 2024 | 226.29 | 231.57 | 226.29 | 227.61 | 227.61 | 766,700 |
| 22 Mar 2024 | 226.20 | 227.12 | 224.78 | 226.67 | 226.67 | 612,600 |
| 21 Mar 2024 | 228.25 | 230.07 | 225.86 | 227.32 | 227.32 | 799,900 |
| 20 Mar 2024 | 223.38 | 228.38 | 222.71 | 228.25 | 228.25 | 1,171,600 |
| 19 Mar 2024 | 218.70 | 225.04 | 218.70 | 224.57 | 224.57 | 739,100 |
| 18 Mar 2024 | 218.87 | 222.25 | 216.15 | 219.61 | 219.61 | 1,070,800 |
| 15 Mar 2024 | 217.72 | 220.33 | 217.25 | 218.03 | 218.03 | 1,017,000 |
| 14 Mar 2024 | 221.00 | 222.25 | 216.64 | 218.46 | 218.46 | 705,800 |
| 13 Mar 2024 | 217.98 | 221.82 | 217.28 | 221.09 | 221.09 | 567,400 |
| 12 Mar 2024 | 215.02 | 220.54 | 215.02 | 219.52 | 219.52 | 733,400 |
| 11 Mar 2024 | 216.63 | 218.98 | 213.32 | 214.54 | 214.54 | 825,600 |
| 08 Mar 2024 | 223.60 | 223.60 | 213.20 | 216.25 | 216.25 | 1,129,400 |
| 07 Mar 2024 | 221.98 | 227.50 | 216.10 | 221.26 | 221.26 | 2,747,000 |
| 06 Mar 2024 | 212.94 | 213.68 | 204.01 | 205.86 | 205.86 | 1,954,000 |
| 05 Mar 2024 | 207.26 | 212.36 | 207.01 | 212.11 | 212.11 | 919,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.