Burlington Stores Inc (NY: BURL )

253.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 253.46 257.76 253.46 253.98 249,587 +0.29(+0.11%)
Jan 20, 2021 253.08 256.18 252.66 253.69 417,654 +1.63(+0.65%)
Jan 19, 2021 255.00 257.31 250.91 252.06 616,403 -1.86(-0.73%)
Jan 15, 2021 253.61 255.41 247.63 253.92 535,600 +0.86(+0.34%)
Jan 14, 2021 258.97 259.99 252.09 253.06 500,821 -5.04(-1.95%)
Jan 13, 2021 261.16 261.85 255.29 258.10 500,889 -4.59(-1.75%)
Jan 12, 2021 262.74 264.29 260.71 262.69 475,900 -1.19(-0.45%)
Jan 11, 2021 261.67 268.17 260.43 263.88 482,572 -1.09(-0.41%)
Jan 08, 2021 265.42 269.03 262.33 264.97 457,800 +0.88(+0.33%)
Jan 07, 2021 269.22 271.74 262.96 264.09 686,554 -3.13(-1.17%)
Jan 06, 2021 252.89 268.57 251.76 267.22 760,906 +14.98(+5.94%)
Jan 05, 2021 252.64 256.80 250.71 252.24 592,323 -1.14(-0.45%)
Jan 04, 2021 262.25 263.57 252.72 253.38 768,281 -8.17(-3.12%)
Dec 31, 2020 261.55 261.55 261.55 345,930 +1.31(+0.50%)
Dec 30, 2020 257.90 264.48 257.81 260.24 345,930 +1.09(+0.42%)
Dec 29, 2020 259.26 261.31 254.20 259.15 503,932 +0.83(+0.32%)
Dec 28, 2020 250.88 259.25 249.69 258.32 520,813 +10.44(+4.21%)
Dec 24, 2020 249.95 249.95 246.88 247.88 151,100 -2.05(-0.82%)
Dec 23, 2020 247.77 251.18 246.29 249.93 365,654 +4.05(+1.65%)
Dec 22, 2020 241.69 246.96 240.29 245.88 391,470 +5.11(+2.12%)
Dec 21, 2020 236.36 242.10 235.40 240.77 486,043 -0.08(-0.03%)
Dec 18, 2020 243.97 244.55 239.54 240.85 1,001,000 -4.31(-1.76%)
Dec 17, 2020 235.44 245.88 235.00 245.16 714,879 +10.67(+4.55%)
Dec 16, 2020 237.58 239.69 233.83 234.49 294,574 -2.61(-1.10%)
Dec 15, 2020 231.64 237.25 231.53 237.10 433,196 +6.59(+2.86%)
Dec 14, 2020 231.73 235.51 229.53 230.51 404,764 +1.00(+0.44%)
Dec 11, 2020 231.22 235.12 226.68 229.51 600,600 -3.59(-1.54%)
Dec 10, 2020 236.15 239.93 231.98 233.10 681,784 -4.30(-1.81%)
Dec 09, 2020 233.75 238.01 233.21 237.40 633,335 +4.06(+1.74%)
Dec 08, 2020 227.64 233.55 227.64 233.34 718,796 +3.35(+1.46%)
Dec 07, 2020 228.91 233.65 226.35 229.99 410,691 -1.09(-0.47%)
Dec 04, 2020 229.25 231.18 225.07 231.08 551,800 +1.83(+0.80%)
Dec 03, 2020 226.97 232.32 224.78 229.25 441,212 +3.02(+1.33%)
Dec 02, 2020 219.50 227.45 217.52 226.23 659,852 +5.65(+2.56%)
Dec 01, 2020 221.06 222.87 217.54 220.58 1,161,981 +2.04(+0.93%)
Nov 30, 2020 221.00 221.42 217.38 218.54 1,100,486 -3.04(-1.37%)
Nov 27, 2020 220.76 223.56 218.72 221.58 394,400 -0.42(-0.19%)
Nov 25, 2020 223.83 226.56 220.00 222.00 720,800 -3.95(-1.75%)
Nov 24, 2020 230.00 234.25 223.93 225.95 1,842,854 -4.05(-1.76%)
Nov 23, 2020 235.72 235.87 229.43 230.00 1,024,188 -2.53(-1.09%)
Nov 20, 2020 240.00 240.00 229.84 232.53 764,600 -0.56(-0.24%)
Nov 19, 2020 230.92 237.37 228.52 233.09 738,728 -1.53(-0.65%)
Nov 18, 2020 229.04 239.26 228.13 234.62 916,056 +9.60(+4.27%)
Nov 17, 2020 227.55 228.75 222.53 225.02 1,123,251 -5.95(-2.58%)
Nov 16, 2020 230.47 231.00 223.57 230.97 951,398 +5.56(+2.47%)
Nov 13, 2020 222.53 226.75 220.22 225.41 440,000 +3.28(+1.48%)
Nov 12, 2020 223.47 227.79 217.35 222.13 963,971 +0.62(+0.28%)
Nov 11, 2020 235.62 235.62 220.67 221.51 999,263 -11.97(-5.13%)
Nov 10, 2020 236.00 239.36 227.88 233.48 919,093 -2.92(-1.24%)
Nov 09, 2020 221.80 243.12 213.39 236.40 1,575,403 +35.60(+17.73%)
Nov 06, 2020 204.58 204.58 198.17 200.80 393,500 -4.02(-1.96%)
Nov 05, 2020 201.75 207.40 200.99 204.82 553,342 +6.35(+3.20%)
Nov 04, 2020 199.66 202.05 195.48 198.47 582,386 +0.88(+0.45%)
Nov 03, 2020 194.72 199.61 194.51 197.59 588,989 +5.01(+2.60%)
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.