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
)
271.39
-3.61 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024
274.65
275.05
270.10
271.39
1,121,437
-3.61(-1.31%)
Sep 19, 2024
276.13
279.22
274.62
275.00
526,785
+3.82(+1.41%)
Sep 18, 2024
270.00
275.42
269.53
271.18
559,501
+0.89(+0.33%)
Sep 17, 2024
272.81
275.06
270.17
270.29
426,640
-1.79(-0.66%)
Sep 16, 2024
278.25
280.71
271.90
272.08
915,616
-5.37(-1.94%)
Sep 13, 2024
278.40
278.49
273.83
277.45
820,655
+2.16(+0.78%)
Sep 12, 2024
267.38
275.97
266.14
275.29
750,926
+7.89(+2.95%)
Sep 11, 2024
263.65
268.35
262.57
267.40
619,972
+3.34(+1.26%)
Sep 10, 2024
262.67
264.37
260.57
264.06
499,833
+1.13(+0.43%)
Sep 09, 2024
260.35
264.91
258.14
262.93
881,955
+3.01(+1.16%)
Sep 06, 2024
266.44
268.99
259.84
259.92
638,509
-7.40(-2.77%)
Sep 05, 2024
264.99
268.52
262.42
267.32
617,581
+2.50(+0.94%)
Sep 04, 2024
263.70
264.94
259.89
264.82
675,296
-0.53(-0.20%)
Sep 03, 2024
266.06
268.15
263.56
265.35
800,313
-2.89(-1.08%)
Aug 30, 2024
267.23
269.53
262.04
268.24
1,034,710
+1.07(+0.40%)
Aug 29, 2024
282.00
282.49
266.30
267.17
1,772,173
-5.72(-2.10%)
Aug 28, 2024
276.17
278.59
271.51
272.89
1,768,526
-6.10(-2.19%)
Aug 27, 2024
271.17
280.08
270.25
278.99
1,070,264
+3.38(+1.23%)
Aug 26, 2024
275.51
276.38
272.26
275.61
1,134,895
+0.11(+0.04%)
Aug 23, 2024
274.53
277.30
271.77
275.50
1,218,890
+7.30(+2.72%)
Aug 22, 2024
267.48
272.97
267.41
268.20
552,191
-3.48(-1.28%)
Aug 21, 2024
272.00
274.22
269.32
271.68
802,447
+7.62(+2.89%)
Aug 20, 2024
264.86
267.02
261.88
264.06
741,644
-0.39(-0.15%)
Aug 19, 2024
266.00
267.54
262.21
264.45
757,638
+0.18(+0.07%)
Aug 16, 2024
260.64
265.26
260.64
264.27
741,568
-0.71(-0.27%)
Aug 15, 2024
263.98
267.58
261.37
264.98
896,851
+9.53(+3.73%)
Aug 14, 2024
259.03
259.73
254.98
255.45
540,688
-1.86(-0.72%)
Aug 13, 2024
258.60
263.44
256.12
257.31
672,086
-0.47(-0.18%)
Aug 12, 2024
252.67
258.48
251.39
257.78
569,734
+5.99(+2.38%)
Aug 09, 2024
254.22
256.40
251.00
251.79
650,803
-0.49(-0.19%)
Aug 08, 2024
246.40
252.47
246.40
252.28
522,173
+9.55(+3.93%)
Aug 07, 2024
253.58
254.71
241.21
242.73
716,715
-6.71(-2.69%)
Aug 06, 2024
246.54
251.62
244.37
249.44
715,087
+3.45(+1.40%)
Aug 05, 2024
235.30
246.84
232.19
245.99
843,853
-3.85(-1.54%)
Aug 02, 2024
251.33
251.33
240.26
249.84
718,857
-5.40(-2.12%)
Aug 01, 2024
261.20
263.84
252.13
255.24
505,072
-5.08(-1.95%)
Jul 31, 2024
259.01
263.12
256.44
260.32
676,890
+2.86(+1.11%)
Jul 30, 2024
254.08
258.10
251.70
257.46
586,289
+4.57(+1.81%)
Jul 29, 2024
250.54
253.79
247.95
252.89
496,843
+3.26(+1.31%)
Jul 26, 2024
249.34
252.00
247.97
249.63
737,776
+3.88(+1.58%)
Jul 25, 2024
246.32
252.71
244.52
245.75
1,128,770
-0.64(-0.26%)
Jul 24, 2024
250.52
252.65
246.38
246.39
453,726
-8.62(-3.38%)
Jul 23, 2024
252.18
255.44
251.86
255.01
458,692
+2.76(+1.09%)
Jul 22, 2024
254.01
255.00
247.12
252.25
1,046,773
+7.55(+3.09%)
Jul 19, 2024
244.89
245.98
242.17
244.70
415,844
-1.50(-0.61%)
Jul 18, 2024
247.08
249.36
241.62
246.20
741,165
-0.50(-0.20%)
Jul 17, 2024
248.58
255.11
246.65
246.70
614,441
-7.69(-3.02%)
Jul 16, 2024
247.37
255.59
246.01
254.39
779,650
+9.59(+3.92%)
Jul 15, 2024
252.44
252.50
244.04
244.80
518,321
-7.65(-3.03%)
Jul 12, 2024
251.70
255.79
249.61
252.45
862,621
-0.20(-0.08%)
Jul 11, 2024
248.04
252.73
246.75
252.65
958,581
+10.34(+4.27%)
Jul 10, 2024
241.37
244.37
241.01
242.31
710,318
+2.10(+0.87%)
Jul 09, 2024
239.06
243.45
239.02
240.21
585,809
+1.67(+0.70%)
Jul 08, 2024
237.87
241.42
236.01
238.54
574,339
+2.86(+1.21%)
Jul 05, 2024
233.25
237.21
232.22
235.68
422,925
+2.04(+0.87%)
Jul 03, 2024
234.58
236.77
233.05
233.64
342,785
-1.86(-0.79%)
Jul 02, 2024
235.34
235.71
231.24
235.50
729,005
+2.48(+1.06%)
Jul 01, 2024
240.85
241.44
230.70
233.02
973,450
-6.98(-2.91%)
Jun 28, 2024
236.89
242.74
236.89
240.00
1,357,502
+1.69(+0.71%)
Jun 27, 2024
235.91
240.06
235.72
238.31
467,399
-1.00(-0.42%)
Jun 26, 2024
239.59
241.41
237.75
239.31
449,053
-1.33(-0.55%)
Jun 25, 2024
244.19
245.43
240.41
240.64
652,197
-1.89(-0.78%)
Jun 24, 2024
241.04
244.72
239.12
242.53
980,706
+2.55(+1.06%)
Jun 21, 2024
237.21
240.14
235.82
239.98
1,080,810
+2.38(+1.00%)
Jun 20, 2024
235.11
241.26
234.45
237.60
1,124,298
+3.78(+1.62%)
Jun 18, 2024
233.04
234.81
231.51
233.82
519,096
+0.43(+0.18%)
Jun 17, 2024
229.56
234.21
228.50
233.39
868,606
+5.37(+2.36%)
Jun 14, 2024
228.83
230.22
226.49
228.02
608,968
-3.51(-1.52%)
Jun 13, 2024
230.01
232.97
228.95
231.53
915,854
+0.15(+0.06%)
Jun 12, 2024
233.32
237.00
231.03
231.38
841,830
+2.09(+0.91%)
Jun 11, 2024
231.00
233.76
228.93
229.29
985,597
-1.66(-0.72%)
Jun 10, 2024
226.46
231.67
224.50
230.95
1,753,630
+1.74(+0.76%)
Jun 07, 2024
233.14
234.31
228.38
229.21
1,054,931
-4.69(-2.01%)
Jun 06, 2024
233.49
237.12
232.43
233.90
806,013
-1.59(-0.68%)
Jun 05, 2024
230.15
236.32
229.30
235.49
834,474
+6.51(+2.84%)
Jun 04, 2024
234.05
235.40
228.06
228.98
1,285,798
-5.08(-2.17%)
Jun 03, 2024
242.00
242.06
233.71
234.06
1,578,495
-5.99(-2.50%)
May 31, 2024
239.78
243.64
232.64
240.05
1,974,594
+4.50(+1.91%)
May 30, 2024
232.40
241.97
230.00
235.55
4,988,121
+35.19(+17.56%)
May 29, 2024
198.07
201.10
196.61
200.36
1,876,764
+1.31(+0.66%)
May 28, 2024
200.24
203.07
197.96
199.05
1,154,135
-1.32(-0.66%)
May 24, 2024
193.88
202.11
193.88
200.37
1,765,162
+13.73(+7.36%)
May 23, 2024
185.11
188.46
183.61
186.64
1,285,802
+1.44(+0.78%)
May 22, 2024
190.64
191.01
181.87
185.20
1,746,785
-4.80(-2.53%)
May 21, 2024
191.22
192.63
189.88
190.00
713,841
-0.71(-0.37%)
May 20, 2024
191.25
194.08
189.74
190.71
969,419
-2.43(-1.26%)
May 17, 2024
192.81
195.07
190.79
193.14
1,077,141
-2.42(-1.24%)
May 16, 2024
194.56
196.69
194.50
195.56
812,908
+0.75(+0.38%)
May 15, 2024
196.55
197.99
193.17
194.81
828,816
-1.07(-0.55%)
May 14, 2024
196.53
197.58
192.60
195.88
885,695
+2.05(+1.06%)
May 13, 2024
192.27
196.24
191.68
193.83
1,001,463
+3.43(+1.80%)
May 10, 2024
191.37
192.40
187.70
190.40
928,841
-0.55(-0.29%)
May 09, 2024
187.31
191.84
185.97
190.95
881,414
+3.47(+1.85%)
May 08, 2024
185.60
188.46
183.78
187.48
539,471
-0.24(-0.13%)
May 07, 2024
189.35
191.44
187.65
187.72
628,973
-0.28(-0.15%)
May 06, 2024
185.62
189.06
185.62
188.00
859,693
+2.32(+1.25%)
May 03, 2024
186.06
190.40
185.50
185.68
648,616
+1.37(+0.74%)
May 02, 2024
184.46
185.66
179.88
184.31
1,170,096
+6.29(+3.53%)
May 01, 2024
179.01
181.78
175.30
178.02
697,840
-1.92(-1.07%)
Apr 30, 2024
181.67
184.37
179.82
179.94
952,964
-2.86(-1.56%)
Apr 29, 2024
184.48
185.43
180.57
182.80
892,656
-1.39(-0.75%)
Apr 26, 2024
178.50
187.11
178.20
184.19
1,434,454
+5.66(+3.17%)
Apr 25, 2024
177.97
179.62
174.64
178.53
797,083
-0.21(-0.12%)
Apr 24, 2024
180.27
183.15
178.22
178.74
975,129
-2.01(-1.11%)
Apr 23, 2024
178.62
181.85
178.59
180.75
892,567
+3.11(+1.75%)
Apr 22, 2024
180.20
180.81
175.62
177.64
777,418
-0.93(-0.52%)
Apr 19, 2024
179.20
182.62
177.52
178.57
1,079,414
-0.72(-0.40%)
Apr 18, 2024
181.18
182.10
178.07
179.29
604,473
-0.62(-0.34%)
Apr 17, 2024
182.10
183.32
177.90
179.91
840,591
-1.01(-0.56%)
Apr 16, 2024
184.59
185.24
180.57
180.92
1,267,995
-3.84(-2.08%)
Apr 15, 2024
192.35
192.63
183.81
184.76
1,427,602
-5.35(-2.81%)
Apr 12, 2024
195.07
196.12
189.06
190.11
1,313,977
-7.95(-4.01%)
Apr 11, 2024
194.74
199.19
194.14
198.06
770,733
+3.36(+1.73%)
Apr 10, 2024
195.83
197.58
192.65
194.70
1,015,866
-4.75(-2.38%)
Apr 09, 2024
199.99
200.78
198.98
199.45
1,328,405
+0.15(+0.08%)
Apr 08, 2024
200.41
202.38
198.43
199.30
1,037,014
-0.61(-0.31%)
Apr 05, 2024
202.20
203.10
199.83
199.91
1,082,984
-2.53(-1.25%)
Apr 04, 2024
213.98
214.25
202.15
202.44
2,213,404
-9.51(-4.49%)
Apr 03, 2024
220.75
221.29
211.53
211.95
1,150,119
-9.80(-4.42%)
Apr 02, 2024
225.00
225.72
219.85
221.75
1,091,791
-6.98(-3.05%)
Apr 01, 2024
231.56
232.34
227.73
228.73
1,086,373
-3.46(-1.49%)
Mar 28, 2024
230.65
232.69
230.28
232.19
782,423
+1.57(+0.68%)
Mar 27, 2024
227.00
230.68
226.24
230.62
676,151
+5.82(+2.59%)
Mar 26, 2024
227.82
229.11
224.52
224.80
707,814
-2.81(-1.23%)
Mar 25, 2024
226.29
231.57
226.29
227.61
766,694
+0.94(+0.41%)
Mar 22, 2024
226.20
227.12
224.78
226.67
612,642
-0.65(-0.29%)
Mar 21, 2024
228.25
230.07
225.86
227.32
799,929
-0.93(-0.41%)
Mar 20, 2024
223.38
228.38
222.71
228.25
1,171,649
+3.68(+1.64%)
Mar 19, 2024
218.70
225.04
218.70
224.57
739,088
+4.96(+2.26%)
Mar 18, 2024
218.87
222.25
216.15
219.61
1,070,755
+1.58(+0.72%)
Mar 15, 2024
217.72
220.33
217.25
218.03
1,017,019
-0.43(-0.20%)
Mar 14, 2024
221.00
222.25
216.64
218.46
895,338
-2.63(-1.19%)
Mar 13, 2024
217.98
221.82
217.28
221.09
567,413
+1.57(+0.72%)
Mar 12, 2024
215.02
220.54
215.02
219.52
733,406
+4.98(+2.32%)
Mar 11, 2024
216.63
218.98
213.32
214.54
825,577
-1.71(-0.79%)
Mar 08, 2024
223.60
223.60
213.20
216.25
1,129,483
-5.01(-2.26%)
Mar 07, 2024
221.98
227.50
216.10
221.26
2,747,008
+15.40(+7.48%)
Mar 06, 2024
212.94
213.68
204.01
205.86
1,951,109
-6.25(-2.95%)
Mar 05, 2024
207.26
212.36
207.01
212.11
919,782
+3.70(+1.78%)
Mar 04, 2024
205.79
208.85
203.72
208.41
891,475
+2.65(+1.29%)
Mar 01, 2024
205.37
208.95
205.00
205.76
682,348
+0.66(+0.32%)
Feb 29, 2024
205.59
206.99
203.02
205.10
749,948
-0.30(-0.15%)
Feb 28, 2024
205.99
206.78
204.00
205.40
748,229
-1.35(-0.65%)
Feb 27, 2024
206.42
209.98
204.28
206.75
768,895
+0.59(+0.29%)
Feb 26, 2024
202.73
206.78
201.97
206.16
1,129,883
+6.76(+3.39%)
Feb 23, 2024
201.65
203.44
199.23
199.40
582,745
-2.85(-1.41%)
Feb 22, 2024
195.00
202.30
194.81
202.25
833,204
+8.44(+4.35%)
Feb 21, 2024
193.76
196.60
192.78
193.81
662,156
+0.08(+0.04%)
Feb 20, 2024
194.37
196.85
193.10
193.73
653,646
-1.44(-0.74%)
Feb 16, 2024
196.09
198.61
195.09
195.17
523,296
-2.04(-1.03%)
Feb 15, 2024
196.76
197.76
195.45
197.21
462,413
+2.00(+1.02%)
Feb 14, 2024
197.13
198.31
192.16
195.21
725,047
+1.16(+0.60%)
Feb 13, 2024
192.16
195.44
189.40
194.05
676,570
-3.77(-1.91%)
Feb 12, 2024
198.36
200.00
196.38
197.82
480,535
+0.15(+0.08%)
Feb 09, 2024
198.98
201.11
196.38
197.67
725,186
-2.28(-1.14%)
Feb 08, 2024
196.05
200.39
195.85
199.95
979,557
+5.81(+2.99%)
Feb 07, 2024
194.53
197.18
193.34
194.14
704,497
+0.02(+0.01%)
Feb 06, 2024
193.25
195.41
192.26
194.12
555,065
+0.51(+0.26%)
Feb 05, 2024
193.52
194.85
191.03
193.61
920,622
-3.12(-1.59%)
Feb 02, 2024
195.37
198.19
192.43
196.73
627,548
-0.59(-0.30%)
Feb 01, 2024
191.78
197.37
191.78
197.32
715,653
+6.17(+3.23%)
Jan 31, 2024
196.93
197.22
190.17
191.15
834,564
-5.96(-3.02%)
Jan 30, 2024
197.11
197.73
194.71
197.11
564,198
-1.29(-0.65%)
Jan 29, 2024
198.68
199.94
196.85
198.40
779,254
+0.38(+0.19%)
Jan 26, 2024
197.74
198.82
195.50
198.02
656,533
+0.97(+0.49%)
Jan 25, 2024
192.76
197.21
192.53
197.05
766,061
+6.22(+3.26%)
Jan 24, 2024
196.36
196.40
190.60
190.83
905,790
-4.03(-2.07%)
Jan 23, 2024
198.40
200.56
192.90
194.86
915,120
-0.92(-0.47%)
Jan 22, 2024
195.43
196.98
194.12
195.78
1,039,811
+0.98(+0.50%)
Jan 19, 2024
196.12
197.31
193.17
194.80
946,991
-0.91(-0.46%)
Jan 18, 2024
196.13
197.76
193.74
195.71
790,082
-0.26(-0.13%)
Jan 17, 2024
197.03
197.67
192.61
195.97
1,208,356
+2.60(+1.34%)
Jan 16, 2024
190.47
193.40
189.36
193.37
655,646
+1.61(+0.84%)
Jan 12, 2024
195.90
197.97
191.74
191.76
745,026
-3.19(-1.64%)
Jan 11, 2024
196.22
196.60
192.57
194.95
810,241
-1.95(-0.99%)
Jan 10, 2024
196.97
198.61
195.05
196.90
661,042
+0.21(+0.11%)
Jan 09, 2024
192.80
197.69
191.86
196.69
671,610
+2.74(+1.41%)
Jan 08, 2024
190.45
194.89
189.85
193.95
758,456
+3.90(+2.05%)
Jan 05, 2024
187.47
192.53
187.39
190.05
779,263
+1.90(+1.01%)
Jan 04, 2024
189.41
191.14
187.87
188.15
863,464
+0.30(+0.16%)
Jan 03, 2024
191.85
193.50
187.47
187.85
1,323,486
-7.01(-3.60%)
Jan 02, 2024
192.35
197.18
192.05
194.86
740,901
+0.38(+0.20%)
Dec 29, 2023
196.54
198.30
194.32
194.48
846,358
-2.57(-1.30%)
Dec 28, 2023
195.89
198.04
195.44
197.05
770,127
+0.45(+0.23%)
Dec 27, 2023
195.50
196.88
193.56
196.60
1,005,775
+0.71(+0.36%)
Dec 26, 2023
191.47
197.24
191.47
195.89
1,116,595
+4.06(+2.12%)
Dec 22, 2023
189.82
193.77
189.00
191.83
766,653
+1.35(+0.71%)
Dec 21, 2023
190.28
192.97
190.00
190.48
967,031
+1.84(+0.98%)
Dec 20, 2023
186.46
194.69
186.46
188.64
2,044,406
+2.00(+1.07%)
Dec 19, 2023
183.78
187.14
183.41
186.64
684,994
+4.81(+2.65%)
Dec 18, 2023
184.00
184.69
180.83
181.83
1,047,264
-1.22(-0.67%)
Dec 15, 2023
187.63
189.99
182.83
183.05
2,204,868
-4.85(-2.58%)
Dec 14, 2023
189.31
192.92
187.01
187.90
1,703,488
+1.23(+0.66%)
Dec 13, 2023
178.70
187.24
177.44
186.67
1,417,636
+7.99(+4.47%)
Dec 12, 2023
177.58
179.20
175.63
178.68
827,558
+0.92(+0.52%)
Dec 11, 2023
177.48
179.71
176.74
177.76
840,813
+1.48(+0.84%)
Dec 08, 2023
174.25
177.75
173.42
176.28
801,912
+2.20(+1.26%)
Dec 07, 2023
176.41
177.83
173.21
174.08
1,076,750
-2.14(-1.21%)
Dec 06, 2023
177.01
178.89
175.62
176.22
983,549
+0.71(+0.40%)
Dec 05, 2023
176.69
176.69
173.76
175.51
813,562
-2.79(-1.56%)
Dec 04, 2023
173.30
178.82
172.80
178.30
1,375,836
+4.24(+2.44%)
Dec 01, 2023
170.28
176.24
168.55
174.06
1,419,960
+4.47(+2.64%)
Nov 30, 2023
171.66
172.26
168.49
169.59
1,408,183
-1.93(-1.13%)
Nov 29, 2023
173.03
175.68
171.47
171.52
1,495,146
+0.12(+0.07%)
Nov 28, 2023
170.94
171.61
169.11
171.40
1,559,268
-0.28(-0.16%)
Nov 27, 2023
172.30
173.26
170.61
171.68
2,129,911
-0.77(-0.45%)
Nov 24, 2023
172.80
174.57
171.86
172.45
1,051,057
+0.70(+0.41%)
Nov 22, 2023
166.37
173.51
165.74
171.75
3,656,845
+6.69(+4.05%)
Nov 21, 2023
159.90
167.09
156.01
165.06
6,389,060
+28.35(+20.74%)
Nov 20, 2023
136.00
137.65
133.09
136.71
3,542,780
+0.71(+0.52%)
Nov 17, 2023
135.84
137.79
131.75
136.00
2,768,778
+6.07(+4.67%)
Nov 16, 2023
134.68
135.33
128.57
129.93
2,202,089
-5.88(-4.33%)
Nov 15, 2023
133.71
137.66
132.68
135.81
2,410,793
+3.59(+2.72%)
Nov 14, 2023
129.50
135.02
129.50
132.22
2,522,960
+6.72(+5.35%)
Nov 13, 2023
129.57
129.93
125.38
125.50
1,590,715
-5.21(-3.99%)
Nov 10, 2023
130.56
131.32
128.06
130.71
1,071,243
-0.05(-0.04%)
Nov 09, 2023
131.35
133.79
129.99
130.76
1,356,419
+0.14(+0.11%)
Nov 08, 2023
131.08
134.36
130.19
130.62
1,040,930
-0.53(-0.40%)
Nov 07, 2023
130.71
133.29
130.30
131.15
1,916,703
-1.12(-0.85%)
Nov 06, 2023
132.14
132.93
130.41
132.27
12,991,211
-0.19(-0.14%)
Nov 03, 2023
133.01
133.51
130.28
132.46
4,220,461
+6.20(+4.91%)
Nov 02, 2023
120.66
126.39
120.31
126.26
1,492,805
+7.68(+6.48%)
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
.