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
)
190.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
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%)
Nov 01, 2023
121.06
121.06
117.09
118.58
847,828
-2.45(-2.02%)
Oct 31, 2023
119.28
121.53
117.92
121.03
1,270,874
+2.23(+1.88%)
Oct 30, 2023
118.45
119.77
117.93
118.80
1,003,308
+2.37(+2.04%)
Oct 27, 2023
119.82
121.74
116.33
116.43
1,070,674
-2.98(-2.50%)
Oct 26, 2023
120.65
120.99
117.75
119.41
702,916
-0.68(-0.57%)
Oct 25, 2023
117.70
120.92
117.51
120.09
755,236
-0.07(-0.06%)
Oct 24, 2023
119.23
121.64
118.64
120.16
1,156,295
+1.98(+1.68%)
Oct 23, 2023
120.34
121.57
116.03
118.18
1,280,124
-4.01(-3.28%)
Oct 20, 2023
120.53
122.58
119.78
122.19
1,596,165
+1.57(+1.30%)
Oct 19, 2023
123.12
123.50
119.33
120.62
2,750,990
-2.73(-2.21%)
Oct 18, 2023
125.09
125.70
122.70
123.35
1,095,625
-2.59(-2.06%)
Oct 17, 2023
122.52
127.35
122.52
125.94
1,397,962
+2.73(+2.22%)
Oct 16, 2023
118.37
124.78
118.26
123.21
1,802,693
+6.90(+5.93%)
Oct 13, 2023
118.77
119.17
115.66
116.31
1,684,778
-3.45(-2.88%)
Oct 12, 2023
123.72
123.73
119.00
119.76
904,846
-3.85(-3.11%)
Oct 11, 2023
123.51
124.18
121.56
123.61
1,131,446
-0.11(-0.09%)
Oct 10, 2023
121.26
124.95
119.57
123.72
968,613
+2.37(+1.95%)
Oct 09, 2023
121.09
123.10
118.77
121.35
933,252
-2.11(-1.71%)
Oct 06, 2023
121.20
124.86
118.69
123.46
1,203,228
+2.24(+1.85%)
Oct 05, 2023
126.82
126.82
121.12
121.22
1,835,287
-5.82(-4.58%)
Oct 04, 2023
128.95
129.50
125.76
127.04
916,173
-1.90(-1.47%)
Oct 03, 2023
131.17
131.74
127.74
128.94
1,075,968
-3.40(-2.57%)
Oct 02, 2023
134.88
135.04
132.03
132.34
779,959
-2.96(-2.19%)
Sep 29, 2023
136.12
137.96
135.00
135.30
1,025,064
+1.04(+0.77%)
Sep 28, 2023
131.63
134.55
130.19
134.26
1,289,386
+3.03(+2.31%)
Sep 27, 2023
130.31
132.97
130.11
131.23
1,403,793
-1.17(-0.88%)
Sep 26, 2023
133.45
134.33
132.21
132.40
1,587,271
-1.81(-1.35%)
Sep 25, 2023
135.53
134.86
133.90
134.21
1,401,525
-2.57(-1.88%)
Sep 22, 2023
139.36
139.80
136.44
136.78
915,364
-1.85(-1.33%)
Sep 21, 2023
141.81
143.01
138.04
138.63
1,199,866
-4.08(-2.86%)
Sep 20, 2023
142.83
145.14
142.39
142.71
1,173,779
-0.46(-0.32%)
Sep 19, 2023
139.30
143.52
138.27
143.17
1,791,594
+3.66(+2.62%)
Sep 18, 2023
146.69
146.75
139.36
139.51
1,745,679
-8.27(-5.60%)
Sep 15, 2023
149.40
150.14
146.58
147.78
1,149,283
-2.90(-1.92%)
Sep 14, 2023
148.55
150.91
148.55
150.68
1,051,708
+2.89(+1.96%)
Sep 13, 2023
152.49
152.54
146.47
147.79
1,499,387
-4.80(-3.15%)
Sep 12, 2023
155.02
155.53
152.36
152.59
933,060
-1.60(-1.04%)
Sep 11, 2023
156.16
157.90
153.95
154.19
974,662
-1.91(-1.22%)
Sep 08, 2023
155.49
157.55
153.69
156.10
1,102,103
+0.68(+0.44%)
Sep 07, 2023
159.20
159.80
155.34
155.42
942,195
-5.30(-3.30%)
Sep 06, 2023
160.84
162.48
156.00
160.72
912,192
-0.91(-0.56%)
Sep 05, 2023
161.86
166.94
160.63
161.63
863,874
-0.85(-0.52%)
Sep 01, 2023
163.23
164.93
160.87
162.48
788,509
+0.22(+0.14%)
Aug 31, 2023
160.15
163.76
158.50
162.26
1,382,183
+1.97(+1.23%)
Aug 30, 2023
156.15
161.28
155.56
160.29
1,305,575
+3.06(+1.95%)
Aug 29, 2023
154.71
157.71
154.61
157.23
1,067,526
+1.94(+1.25%)
Aug 28, 2023
154.54
155.74
152.39
155.29
1,250,229
+1.02(+0.66%)
Aug 25, 2023
155.77
159.87
152.85
154.27
1,857,248
-0.58(-0.37%)
Aug 24, 2023
164.73
164.97
151.85
154.85
5,778,058
-15.10(-8.88%)
Aug 23, 2023
163.05
170.68
161.64
169.95
2,722,191
+6.03(+3.68%)
Aug 22, 2023
168.20
169.03
163.28
163.92
1,592,222
-6.83(-4.00%)
Aug 21, 2023
170.10
173.25
167.86
170.75
968,653
-1.48(-0.86%)
Aug 18, 2023
173.73
174.92
171.58
172.23
1,539,791
+2.43(+1.43%)
Aug 17, 2023
171.05
173.74
169.25
169.80
1,287,718
-1.46(-0.85%)
Aug 16, 2023
172.72
176.75
171.06
171.26
1,534,065
+1.79(+1.06%)
Aug 15, 2023
167.16
171.91
167.16
169.47
1,198,226
+1.58(+0.94%)
Aug 14, 2023
163.82
169.08
162.55
167.89
1,140,003
+4.78(+2.93%)
Aug 11, 2023
165.75
166.76
162.71
163.11
857,874
-4.01(-2.40%)
Aug 10, 2023
167.89
169.35
165.56
167.12
1,056,882
+0.61(+0.37%)
Aug 09, 2023
168.50
169.85
164.94
166.51
1,103,109
+0.58(+0.35%)
Aug 08, 2023
166.50
166.97
162.88
165.93
1,163,884
-1.43(-0.85%)
Aug 07, 2023
169.24
169.72
164.84
167.36
852,616
-1.88(-1.11%)
Aug 04, 2023
173.09
173.21
168.42
169.24
980,573
-2.50(-1.46%)
Aug 03, 2023
169.96
174.41
169.00
171.74
812,281
+2.33(+1.38%)
Aug 02, 2023
172.00
172.52
168.66
169.41
750,756
-4.68(-2.69%)
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
.