Australia markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.55+4.59 (+2.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2020196.27200.90194.91200.55200.55766,900
21 Oct 2020201.05201.14195.82195.96195.96520,100
20 Oct 2020205.19205.19200.85200.85200.85435,000
19 Oct 2020211.86212.80202.73203.42203.42598,400
16 Oct 2020214.57215.84210.18210.56210.56409,900
15 Oct 2020206.89215.60204.51213.93213.93531,000
14 Oct 2020212.43218.48209.69210.53210.53446,200
13 Oct 2020216.20219.45211.27212.07212.07689,900
12 Oct 2020219.14220.56216.17216.51216.51336,700
09 Oct 2020220.25221.64217.90218.95218.95413,200
08 Oct 2020222.37223.50217.04218.45218.45386,500
07 Oct 2020215.44221.13214.69219.02219.02403,900
06 Oct 2020217.79219.15211.01211.45211.45507,000
05 Oct 2020218.86220.78214.91217.65217.65492,100
02 Oct 2020204.47218.60204.16216.95216.95856,000
01 Oct 2020209.28212.55206.93208.54208.54650,500
30 Sep 2020204.53210.55203.45206.09206.09735,700
29 Sep 2020207.27208.61201.47204.75204.75642,700
28 Sep 2020203.06207.44202.80206.95206.951,035,200
25 Sep 2020192.75200.59192.28199.36199.36712,500
24 Sep 2020194.62197.86190.15194.08194.081,113,800
23 Sep 2020207.10209.32196.45196.97196.97940,700
22 Sep 2020207.99210.52204.76205.68205.681,218,700
21 Sep 2020206.16207.13201.57207.00207.001,210,800
18 Sep 2020213.18213.55208.59209.73209.731,148,400
17 Sep 2020214.72215.45211.16213.59213.59764,400
16 Sep 2020214.76217.70211.82217.14217.14545,800
15 Sep 2020208.71212.20207.84212.20212.20671,100
14 Sep 2020205.90207.30203.82206.45206.45559,400
11 Sep 2020206.93206.93199.53203.46203.46802,000
10 Sep 2020212.79214.37205.00205.18205.182,017,600
09 Sep 2020214.66215.77212.07212.19212.191,617,300
08 Sep 2020208.83215.50206.94214.81214.811,439,600
04 Sep 2020211.02213.38208.41211.83211.831,305,700
03 Sep 2020210.00211.45204.45209.50209.501,421,800
02 Sep 2020202.00211.17201.57210.84210.841,309,300
01 Sep 2020195.89202.64194.13201.63201.63912,100
31 Aug 2020200.39201.86195.30196.93196.931,553,700
28 Aug 2020202.14203.30195.26202.50202.501,355,900
27 Aug 2020195.03207.00193.68201.94201.942,042,400
26 Aug 2020194.50196.60192.80196.43196.431,573,700
25 Aug 2020195.79195.79192.84194.56194.56950,200
24 Aug 2020191.37194.35189.48194.21194.211,027,300
21 Aug 2020191.87193.31191.02192.75192.75798,300
20 Aug 2020193.70195.28189.37191.20191.201,395,400
19 Aug 2020191.51196.46190.33195.48195.482,153,600
18 Aug 2020202.70203.00197.46199.95199.951,154,700
17 Aug 2020201.52203.85196.30203.24203.24984,900
14 Aug 2020192.86196.69191.80193.80193.80581,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...