Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burlington Stores Inc
(NY:
BURL
)
190.40
-0.55 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
324.45
326.59
320.86
326.33
503,700
+4.62(+1.44%)
Apr 29, 2021
321.00
325.77
320.51
321.71
409,195
+1.77(+0.55%)
Apr 28, 2021
324.24
325.12
319.52
319.94
291,274
-4.79(-1.48%)
Apr 27, 2021
324.00
326.53
321.99
324.73
467,525
+3.16(+0.98%)
Apr 26, 2021
328.70
331.17
319.70
321.57
327,015
-6.47(-1.97%)
Apr 23, 2021
325.77
330.08
323.06
328.04
339,600
+4.95(+1.53%)
Apr 22, 2021
321.82
325.59
320.38
323.09
243,400
+1.03(+0.32%)
Apr 21, 2021
321.17
324.78
319.68
322.06
308,254
+3.36(+1.05%)
Apr 20, 2021
318.51
320.95
312.76
318.70
402,396
-2.18(-0.68%)
Apr 19, 2021
322.98
325.71
320.10
320.88
439,605
-3.85(-1.19%)
Apr 16, 2021
329.20
329.20
321.68
324.73
236,000
+0.06(+0.02%)
Apr 15, 2021
327.50
329.78
322.33
324.67
667,122
-1.10(-0.34%)
Apr 14, 2021
325.50
330.50
324.46
325.77
591,562
+0.43(+0.13%)
Apr 13, 2021
324.20
325.75
319.89
325.34
519,168
-0.08(-0.02%)
Apr 12, 2021
321.52
325.50
320.80
325.42
788,547
+0.72(+0.22%)
Apr 09, 2021
314.04
324.99
311.10
324.70
774,100
+11.66(+3.72%)
Apr 08, 2021
308.61
314.12
303.29
313.04
801,006
+6.41(+2.09%)
Apr 07, 2021
305.62
308.68
302.15
306.63
479,110
+1.14(+0.37%)
Apr 06, 2021
298.98
308.24
298.98
305.49
657,441
+5.41(+1.80%)
Apr 05, 2021
303.92
304.04
299.27
300.08
433,383
+0.79(+0.26%)
Apr 01, 2021
299.75
301.19
296.53
299.29
465,100
+0.49(+0.16%)
Mar 31, 2021
304.60
308.51
298.71
298.80
734,651
-5.91(-1.94%)
Mar 30, 2021
294.15
305.32
293.64
304.71
522,472
+10.19(+3.46%)
Mar 29, 2021
292.41
295.81
290.62
294.52
399,135
+0.48(+0.16%)
Mar 26, 2021
295.34
295.73
288.80
294.04
443,800
+1.64(+0.56%)
Mar 25, 2021
287.33
293.61
284.51
292.40
636,355
+3.60(+1.25%)
Mar 24, 2021
295.18
298.73
288.60
288.80
449,275
-5.63(-1.91%)
Mar 23, 2021
299.15
302.05
293.64
294.43
978,167
-9.57(-3.15%)
Mar 22, 2021
306.72
307.81
300.44
304.00
856,900
-3.00(-0.98%)
Mar 19, 2021
307.94
309.57
302.75
307.00
1,430,800
+0.04(+0.01%)
Mar 18, 2021
306.79
316.47
304.22
306.96
726,691
+0.65(+0.21%)
Mar 17, 2021
306.11
310.50
304.72
306.31
826,707
-2.24(-0.73%)
Mar 16, 2021
316.34
316.34
305.38
308.55
568,663
-8.65(-2.73%)
Mar 15, 2021
311.10
321.86
310.61
317.20
608,353
+5.69(+1.83%)
Mar 12, 2021
303.11
311.74
300.30
311.51
430,800
+8.71(+2.88%)
Mar 11, 2021
294.66
303.57
292.60
302.80
504,156
+9.42(+3.21%)
Mar 10, 2021
305.57
307.61
292.74
293.38
648,194
-10.73(-3.53%)
Mar 09, 2021
307.30
308.88
299.96
304.11
787,006
-0.05(-0.02%)
Mar 08, 2021
279.85
304.89
278.33
304.16
1,039,331
+24.81(+8.88%)
Mar 05, 2021
286.79
288.80
274.08
279.35
1,161,700
-2.64(-0.94%)
Mar 04, 2021
279.80
296.45
278.10
281.99
2,382,532
+28.38(+11.19%)
Mar 03, 2021
256.47
256.64
252.21
253.61
815,041
-4.93(-1.91%)
Mar 02, 2021
262.09
265.19
257.96
258.54
413,708
-5.43(-2.06%)
Mar 01, 2021
264.35
267.01
262.21
263.97
382,454
+5.15(+1.99%)
Feb 26, 2021
261.53
264.32
257.21
258.82
370,200
-2.80(-1.07%)
Feb 25, 2021
270.69
271.97
260.90
261.62
334,703
-8.01(-2.97%)
Feb 24, 2021
264.06
272.66
260.99
269.63
395,765
+4.72(+1.78%)
Feb 23, 2021
265.30
270.10
257.94
264.91
598,329
+0.27(+0.10%)
Feb 22, 2021
264.32
268.53
262.34
264.64
432,989
-0.17(-0.06%)
Feb 19, 2021
266.97
269.12
263.16
264.81
367,300
-0.04(-0.02%)
Feb 18, 2021
263.82
266.06
260.00
264.85
382,232
+0.06(+0.02%)
Feb 17, 2021
261.93
266.04
260.25
264.79
218,495
+1.49(+0.57%)
Feb 16, 2021
264.71
267.13
263.14
263.30
315,328
+0.64(+0.24%)
Feb 12, 2021
263.97
264.85
260.06
262.66
256,300
-2.69(-1.01%)
Feb 11, 2021
261.19
266.73
261.19
265.35
271,088
+5.56(+2.14%)
Feb 10, 2021
264.95
266.06
258.78
259.79
270,514
-4.20(-1.59%)
Feb 09, 2021
264.43
267.06
262.49
263.99
428,082
+0.14(+0.05%)
Feb 08, 2021
257.09
263.96
256.29
263.85
387,300
+7.86(+3.07%)
Feb 05, 2021
259.11
261.17
255.43
255.99
319,500
-0.91(-0.35%)
Feb 04, 2021
254.57
263.40
254.14
256.90
324,609
+4.18(+1.65%)
Feb 03, 2021
252.14
259.93
252.14
252.72
449,105
+0.36(+0.14%)
Feb 02, 2021
251.76
257.38
250.97
252.36
650,660
+4.03(+1.62%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.