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
)
193.14
-2.42 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022
204.38
205.94
202.20
202.76
749,364
-3.07(-1.49%)
Dec 29, 2022
204.46
207.19
203.87
205.83
660,717
+2.70(+1.33%)
Dec 28, 2022
204.09
205.57
201.03
203.13
818,949
-1.77(-0.86%)
Dec 27, 2022
200.50
205.06
200.29
204.90
1,030,227
+4.56(+2.28%)
Dec 23, 2022
193.35
200.39
192.52
200.34
766,621
+7.29(+3.78%)
Dec 22, 2022
189.88
193.73
188.61
193.05
635,850
+0.21(+0.11%)
Dec 21, 2022
193.05
196.10
190.29
192.84
755,919
+3.90(+2.06%)
Dec 20, 2022
186.08
189.20
185.01
188.94
757,524
+1.30(+0.69%)
Dec 19, 2022
187.27
190.69
186.07
187.64
1,443,806
+1.84(+0.99%)
Dec 16, 2022
189.91
191.28
185.10
185.80
1,469,267
-5.64(-2.95%)
Dec 15, 2022
192.08
193.52
185.59
191.44
1,676,544
-4.73(-2.41%)
Dec 14, 2022
196.41
199.99
194.07
196.17
713,542
-0.50(-0.25%)
Dec 13, 2022
203.91
203.99
194.68
196.67
1,037,356
+1.12(+0.57%)
Dec 12, 2022
195.43
196.03
191.63
195.55
941,204
+0.63(+0.32%)
Dec 09, 2022
195.49
198.10
193.91
194.92
747,863
-3.99(-2.01%)
Dec 08, 2022
198.00
200.01
197.61
198.91
824,322
+0.41(+0.21%)
Dec 07, 2022
198.00
204.75
197.60
198.50
850,052
-1.15(-0.58%)
Dec 06, 2022
204.13
207.34
198.68
199.65
1,004,807
-0.61(-0.30%)
Dec 05, 2022
196.74
202.82
195.61
200.26
1,313,460
+0.05(+0.02%)
Dec 02, 2022
191.77
202.75
191.02
200.21
1,176,421
+5.60(+2.88%)
Dec 01, 2022
193.76
199.53
193.76
194.61
848,955
-1.07(-0.55%)
Nov 30, 2022
192.20
195.81
190.76
195.68
1,383,928
+3.19(+1.66%)
Nov 29, 2022
194.98
196.15
189.25
192.49
1,272,144
-3.38(-1.73%)
Nov 28, 2022
194.53
199.97
194.53
195.87
1,501,072
-0.73(-0.37%)
Nov 25, 2022
196.25
199.21
195.01
196.60
686,231
+0.90(+0.46%)
Nov 23, 2022
188.25
196.10
185.23
195.70
2,500,737
+5.74(+3.02%)
Nov 22, 2022
178.50
192.32
177.19
189.96
5,383,571
+32.32(+20.50%)
Nov 21, 2022
156.45
160.97
154.22
157.64
1,892,565
-0.22(-0.14%)
Nov 18, 2022
161.33
169.79
156.56
157.86
3,088,073
+6.99(+4.63%)
Nov 17, 2022
148.12
151.12
144.70
150.87
1,826,068
+1.31(+0.88%)
Nov 16, 2022
151.68
152.88
145.13
149.56
1,654,698
-7.07(-4.51%)
Nov 15, 2022
158.38
163.15
154.94
156.63
1,703,812
+2.97(+1.93%)
Nov 14, 2022
149.21
157.25
146.52
153.66
1,911,173
+2.61(+1.73%)
Nov 11, 2022
147.91
153.38
145.80
151.05
1,302,529
+4.87(+3.33%)
Nov 10, 2022
140.00
147.75
139.99
146.18
1,216,702
+12.42(+9.29%)
Nov 09, 2022
132.06
137.13
132.06
133.76
1,640,671
+1.32(+1.00%)
Nov 08, 2022
136.05
136.71
127.93
132.44
1,299,570
-2.50(-1.85%)
Nov 07, 2022
138.74
139.29
134.72
134.94
1,299,209
-3.96(-2.85%)
Nov 04, 2022
140.61
142.73
136.75
138.90
1,357,674
+0.90(+0.65%)
Nov 03, 2022
130.43
138.73
129.92
138.00
1,151,102
+6.35(+4.82%)
Nov 02, 2022
138.56
131.49
131.65
1,421,703
-8.46(-6.04%)
Nov 01, 2022
145.46
147.82
137.48
140.11
1,104,625
-2.85(-1.99%)
Oct 31, 2022
139.94
144.01
139.52
142.96
1,120,013
+3.64(+2.61%)
Oct 28, 2022
140.54
142.44
135.71
139.32
1,524,986
-1.82(-1.29%)
Oct 27, 2022
138.96
145.82
138.62
141.14
1,390,613
+3.10(+2.25%)
Oct 26, 2022
140.29
145.70
137.14
138.04
1,707,476
-2.43(-1.73%)
Oct 25, 2022
127.37
142.22
126.97
140.47
2,811,392
+15.32(+12.24%)
Oct 24, 2022
118.82
125.17
117.04
125.15
1,465,103
+5.85(+4.90%)
Oct 21, 2022
116.10
120.94
114.96
119.30
1,980,579
+3.74(+3.24%)
Oct 20, 2022
116.50
119.62
114.82
115.56
1,316,537
+0.19(+0.16%)
Oct 19, 2022
117.97
119.80
113.30
115.37
881,709
-3.43(-2.89%)
Oct 18, 2022
118.99
121.46
117.74
118.80
1,671,365
+2.49(+2.14%)
Oct 17, 2022
113.93
117.35
113.79
116.31
1,415,405
+5.39(+4.86%)
Oct 14, 2022
116.17
117.98
110.52
110.92
1,280,948
-4.33(-3.76%)
Oct 13, 2022
111.36
117.50
109.72
115.25
1,259,398
+0.76(+0.66%)
Oct 12, 2022
115.98
117.41
114.20
114.49
767,348
-1.34(-1.16%)
Oct 11, 2022
115.15
118.56
114.52
115.83
1,432,650
+0.09(+0.08%)
Oct 10, 2022
118.91
119.48
114.36
115.74
1,001,572
-3.22(-2.71%)
Oct 07, 2022
119.80
120.50
117.47
118.96
1,265,999
-3.32(-2.72%)
Oct 06, 2022
122.89
124.95
121.53
122.28
1,426,571
-1.19(-0.96%)
Oct 05, 2022
120.78
125.72
120.10
123.47
1,588,349
+0.59(+0.48%)
Oct 04, 2022
119.12
123.26
118.43
122.88
1,347,376
+7.23(+6.25%)
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
.