tiprankstipranks
Trending News
More News >
Burlington Stores Inc (BURL)
:BURL
US Market
Advertisement

Burlington Stores (BURL) Historical Prices

Compare
938 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2025
259.97
269.53
259.88
269.35
269.35
+3.64%
804,387
0.82
Oct 07, 2025
263.25
265.74
259.90
259.90
259.90
-0.94%
739,791
0.75
Oct 06, 2025
258.35
265.00
255.83
262.37
262.37
+1.38%
854,413
0.87
Oct 03, 2025
256.25
260.69
254.91
258.79
258.79
+1.19%
830,028
0.84
Oct 02, 2025
252.00
257.10
251.26
255.75
255.75
+1.24%
864,648
0.88
Oct 01, 2025
253.89
255.45
252.51
252.63
252.63
-0.73%
833,917
0.84
Sep 30, 2025
256.37
257.93
251.14
254.50
254.50
-1.28%
835,507
0.84
Sep 29, 2025
264.33
264.33
251.34
257.79
257.79
-2.23%
1,308,508
1.33
Sep 26, 2025
261.97
265.38
261.60
263.68
263.68
+0.43%
697,577
0.70
Sep 25, 2025
264.78
265.76
261.00
262.56
262.56
-1.73%
983,359
0.99
Sep 24, 2025
264.00
272.40
263.48
267.17
267.17
+2.76%
1,534,336
1.56
Sep 23, 2025
260.13
262.97
257.77
259.99
259.99
+0.56%
990,084
1.00
Sep 22, 2025
262.72
262.72
257.09
258.55
258.55
-1.73%
1,202,448
1.22
Sep 19, 2025
264.79
264.79
259.73
263.11
263.11
-0.67%
1,193,170
1.21
Sep 18, 2025
263.53
266.88
261.40
264.89
264.89
+0.76%
1,008,368
1.03
Sep 17, 2025
268.15
269.00
261.43
262.90
262.90
-1.61%
1,079,862
1.11
Sep 16, 2025
269.41
270.01
264.15
267.21
267.21
-1.08%
989,823
1.01
Sep 15, 2025
266.90
272.97
265.00
270.13
270.13
+1.21%
870,052
0.89
Sep 12, 2025
277.89
277.89
265.84
266.91
266.91
-4.42%
1,258,733
1.30
Sep 11, 2025
280.96
281.99
278.59
279.26
279.26
-0.14%
534,122
0.55
Sep 10, 2025
281.05
284.51
278.41
279.65
279.65
-0.67%
522,286
0.53
Sep 09, 2025
288.05
288.05
280.45
281.55
281.55
-3.00%
710,335
0.72
Sep 08, 2025
291.47
293.71
288.02
290.25
290.25
-0.33%
983,210
1.00
Sep 05, 2025
301.32
302.42
290.52
291.20
291.20
-3.37%
801,481
0.81
Sep 04, 2025
293.25
301.84
293.25
301.35
301.35
+2.76%
1,470,606
1.50
Sep 03, 2025
289.93
296.36
288.58
293.25
293.25
+1.31%
1,006,377
1.02
Sep 02, 2025
287.85
290.19
283.50
289.46
289.46
-0.42%
1,270,718
1.28
Aug 29, 2025
295.15
296.65
282.06
290.68
290.68
-1.56%
1,824,474
1.84
Aug 28, 2025
300.00
309.00
293.74
295.28
295.28
+5.34%
2,683,041
2.67
Aug 27, 2025
278.26
282.76
278.26
280.30
280.30
+0.45%
1,237,303
1.21
Aug 26, 2025
281.17
282.02
278.61
279.05
279.05
-0.47%
790,372
0.76
Aug 25, 2025
280.43
282.57
277.04
280.38
280.38
-0.16%
764,832
0.73
Aug 22, 2025
279.05
282.89
276.22
280.84
280.84
+1.91%
831,499
0.79
Aug 21, 2025
274.67
276.92
272.44
275.59
275.59
-0.62%
847,651
0.80
Aug 20, 2025
279.17
286.98
276.18
277.31
277.31
-0.15%
1,059,406
1.01
Aug 19, 2025
278.24
281.82
276.36
277.73
277.73
+0.01%
1,046,675
1.00
Aug 18, 2025
280.30
281.51
277.30
277.70
277.70
-0.90%
867,168
0.82
Aug 15, 2025
280.94
281.12
277.04
280.22
280.22
-0.39%
829,452
0.79
Aug 14, 2025
283.60
284.19
278.00
281.33
281.33
-2.09%
727,080
0.69
Aug 13, 2025
279.09
287.36
279.09
287.33
287.33
+3.19%
705,279
0.67
Aug 12, 2025
271.78
280.98
271.39
278.45
278.45
+2.96%
842,031
0.79
Aug 11, 2025
272.70
273.76
269.16
270.44
270.44
-0.30%
1,031,109
0.97
Aug 08, 2025
278.42
279.07
269.49
271.26
271.26
-2.47%
994,999
0.93
Aug 07, 2025
283.97
285.02
274.69
278.13
278.13
-1.71%
939,778
0.88
Aug 06, 2025
280.00
284.73
278.30
282.98
282.98
+1.19%
782,955
0.73
Aug 05, 2025
280.36
282.96
277.34
279.66
279.66
-0.40%
672,202
0.62
Aug 04, 2025
277.07
281.63
276.30
280.79
280.79
+2.79%
1,012,683
0.93
Aug 01, 2025
267.73
273.33
263.95
273.18
273.18
+0.08%
1,048,125
0.95
Jul 31, 2025
278.12
279.87
271.66
272.96
272.96
-2.82%
829,128
0.74
Jul 30, 2025
280.74
283.14
278.78
280.87
280.87
+0.16%
1,015,705
0.91
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis