Dark

BURL
BURLINGTON STORES, INC.
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

265.64USD+1.618%(+4.23)11,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-261.41)0

After-hours

May 14, 2025 4:33:30 PM EDT

265.62USD-0.008%(-0.02)1,033

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	260.020	267.1000	260.0200	265.62	+1.610%	966,479	0.000%
2025-05-13	260.260	263.2100	259.1300	261.41	+0.724%	1,008,379	+1.610%
2025-05-12	251.580	263.7500	251.2650	259.53	+8.449%	1,278,964	+2.347%
2025-05-09	247.840	248.9050	239.0000	239.31	-3.892%	869,686	+10.994%
2025-05-08	248.060	250.9200	245.2600	249.00	+1.633%	1,061,223	+6.675%
2025-05-07	238.240	246.4800	237.7050	245.00	+3.349%	1,172,212	+8.416%
2025-05-06	234.330	240.3300	233.2100	237.06	+0.008%	1,241,157	+12.048%
2025-05-05	235.480	239.4500	235.4800	237.04	+0.441%	1,238,868	+12.057%
2025-05-02	231.390	236.5700	230.4650	236.00	+3.509%	1,449,198	+12.551%
2025-05-01	226.660	229.1350	224.0950	228.00	+1.315%	1,617,109	+16.500%
2025-04-30	221.390	225.0400	217.2300	225.04	-1.142%	1,736,339	+18.032%
2025-04-29	220.630	228.0600	220.3650	227.64	+2.273%	843,502	+16.684%
2025-04-28	224.230	227.0100	219.4400	222.58	-0.264%	664,316	+19.337%
2025-04-25	220.440	223.9900	219.7200	223.17	+0.986%	910,214	+19.021%
2025-04-24	215.920	223.6100	214.0200	220.99	+1.418%	988,377	+20.195%
2025-04-23	230.290	233.2700	216.7350	217.90	+0.982%	1,060,751	+21.900%
2025-04-22	219.100	221.9700	215.4700	215.78	-0.809%	1,437,907	+23.098%
2025-04-21	224.300	224.8600	212.9200	217.54	-3.947%	1,465,097	+22.102%
2025-04-17	225.990	229.3800	223.9100	226.48	+0.071%	1,430,155	+17.282%
2025-04-16	234.620	235.8000	224.7825	226.32	-4.110%	1,321,259	+17.365%
2025-04-15	240.710	241.4900	233.7800	236.02	-1.432%	999,028	+12.541%
2025-04-14	247.480	249.2400	237.2200	239.45	-0.664%	1,432,704	+10.929%
2025-04-11	241.400	243.4060	234.0100	241.05	-0.982%	1,114,982	+10.193%
2025-04-10	242.560	248.6899	236.3700	243.44	-1.385%	1,116,343	+9.111%
2025-04-09	217.100	250.8200	215.9500	246.86	+12.542%	2,776,093	+7.599%
2025-04-08	233.020	239.0500	216.4900	219.35	-3.340%	1,706,594	+21.094%
2025-04-07	224.150	239.4525	217.2000	226.93	-1.974%	1,883,190	+17.049%
2025-04-04	228.980	248.6300	224.1250	231.50	-1.765%	3,035,909	+14.739%
2025-04-03	236.840	245.4600	232.4750	235.66	-7.617%	2,168,250	+12.713%
2025-04-02	239.880	256.3750	239.2400	255.09	+5.109%	1,166,331	+4.128%
2025-04-01	238.260	245.2600	235.8300	242.69	+1.829%	995,157	+9.448%
2025-03-31	233.850	240.5900	230.5100	238.33	+0.278%	1,104,959	+11.451%
2025-03-28	243.600	243.9250	233.1700	237.67	-3.225%	1,126,364	+11.760%
2025-03-27	244.000	250.3900	243.3300	245.59	+0.458%	683,614	+8.156%
2025-03-26	243.900	246.1750	242.1000	244.47	-0.212%	646,818	+8.651%
2025-03-25	247.670	250.9970	242.6700	244.99	-1.432%	656,509	+8.421%
2025-03-24	238.130	249.7300	237.6550	248.55	+6.236%	1,001,919	+6.868%
2025-03-21	232.465	236.9366	228.0400	233.96	-1.103%	1,261,034	+13.532%
2025-03-20	242.740	246.8700	236.2143	236.57	-3.275%	1,190,174	+12.280%
2025-03-19	234.380	247.8550	234.3800	244.58	+4.566%	1,236,612	+8.603%
2025-03-18	232.360	237.7800	229.4550	233.90	-0.085%	848,392	+13.561%
2025-03-17	230.000	237.0300	226.9100	234.10	+2.442%	994,199	+13.464%
2025-03-14	231.980	233.5700	225.9750	228.52	+0.048%	954,564	+16.235%
2025-03-13	242.160	243.0350	224.8100	228.41	-6.101%	1,404,438	+16.291%
2025-03-12	241.280	250.6500	240.3500	243.25	+3.322%	1,789,478	+9.196%
2025-03-11	231.295	237.5450	227.3700	235.43	+1.169%	1,647,685	+12.823%
2025-03-10	237.590	237.5900	220.7300	232.71	-3.126%	2,529,422	+14.142%
2025-03-07	252.400	254.6950	230.5400	240.22	-6.765%	3,576,307	+10.574%
2025-03-06	268.600	268.6000	255.9600	257.65	+8.736%	3,670,404	+3.093%
2025-03-05	228.120	239.5700	226.2050	236.95	+2.901%	2,464,650	+12.100%
2025-03-04	230.460	233.7600	222.2450	230.27	-2.275%	1,738,468	+15.352%
2025-03-03	249.740	249.7400	234.5850	235.63	-5.495%	1,375,834	+12.728%
2025-02-28	243.520	249.8600	243.4050	249.33	+2.689%	1,472,290	+6.534%
2025-02-27	248.260	250.4200	241.4200	242.80	-2.576%	955,802	+9.399%
2025-02-26	238.900	253.6850	237.9500	249.22	+5.494%	1,928,076	+6.581%
2025-02-25	236.590	240.2100	234.7150	236.24	+0.136%	1,047,959	+12.437%
2025-02-24	237.190	238.0900	229.6500	235.92	+0.055%	1,163,378	+12.589%
2025-02-21	243.990	245.9500	233.6100	235.79	-2.562%	839,802	+12.651%
2025-02-20	240.720	243.5100	236.7400	241.99	-0.045%	771,402	+9.765%
2025-02-19	244.620	245.0200	240.7150	242.10	-1.805%	604,392	+9.715%
2025-02-18	245.410	250.9700	242.4700	246.55	+0.592%	799,273	+7.735%
2025-02-14	249.450	250.2950	243.4900	245.10	-1.313%	781,508	+8.372%
2025-02-13	251.000	253.2500	247.8700	248.36	-0.724%	580,806	+6.950%
2025-02-12	251.550	255.1900	248.2300	250.17	-1.913%	876,422	+6.176%
2025-02-11	253.890	255.9800	249.6100	255.05	+0.216%	1,008,871	+4.144%
2025-02-10	262.520	262.9650	246.3500	254.50	-2.127%	1,824,197	+4.369%
2025-02-07	272.070	274.6050	259.1700	260.03	-3.492%	1,042,596	+2.150%
2025-02-06	270.530	272.0641	263.9000	269.44	+0.328%	1,124,199	-1.418%
2025-02-05	274.440	274.5700	267.0000	268.56	-1.286%	1,037,204	-1.095%
2025-02-04	273.660	275.1500	269.2600	272.06	-0.585%	929,426	-2.367%
2025-02-03	277.230	277.9100	268.3400	273.66	-3.617%	1,161,055	-2.938%
2025-01-31	292.250	295.4499	280.9301	283.93	-3.330%	671,018	-6.449%
2025-01-30	292.180	298.7100	290.3900	293.71	+1.297%	748,659	-9.564%
2025-01-29	292.180	294.5000	289.8200	289.95	-0.651%	319,562	-8.391%
2025-01-28	285.680	292.0300	285.6100	291.85	+2.160%	486,103	-8.987%
2025-01-27	289.260	291.5400	282.7510	285.68	-2.131%	661,916	-7.022%
2025-01-24	291.610	294.7200	289.4942	291.90	-0.010%	462,088	-9.003%
2025-01-23	288.780	295.4179	287.3550	291.93	+1.045%	856,273	-9.012%
2025-01-22	289.600	289.9750	285.3000	288.91	-0.228%	532,688	-8.061%
2025-01-21	294.020	294.3400	283.2400	289.57	-0.341%	939,798	-8.271%
2025-01-17	293.370	293.5300	289.1300	290.56	+0.387%	406,055	-8.583%
2025-01-16	285.540	290.7800	283.9550	289.44	+1.462%	623,695	-8.230%
2025-01-15	288.820	289.0750	284.5300	285.27	+0.639%	655,127	-6.888%
2025-01-14	286.590	287.5900	281.7100	283.46	-0.505%	497,987	-6.294%
2025-01-13	284.540	285.6900	272.0900	284.90	-0.752%	806,486	-6.767%
2025-01-10	287.010	296.2400	284.9100	287.06	+0.388%	985,978	-7.469%
2025-01-08	279.990	286.3750	278.5650	285.95	+1.711%	633,004	-7.110%
2025-01-07	290.520	293.7142	279.6600	281.14	-2.888%	785,766	-5.520%
2025-01-06	290.760	293.9800	289.3800	289.50	+0.118%	689,222	-8.249%
2025-01-03	287.670	292.6500	284.4350	289.16	+1.176%	658,617	-8.141%
2025-01-02	287.370	289.6150	282.1800	285.80	+0.260%	694,516	-7.061%
2024-12-31	286.300	288.1700	283.7550	285.06	+0.091%	525,796	-6.820%
2024-12-30	287.420	288.6400	281.8800	284.80	-2.466%	660,557	-6.735%
2024-12-27	292.440	293.6200	288.6500	292.00	-1.034%	567,364	-9.034%
2024-12-26	288.450	295.1800	287.6400	295.05	+2.079%	653,700	-9.975%
2024-12-24	284.520	289.0400	283.0000	289.04	+1.882%	306,292	-8.103%
2024-12-23	282.340	285.4900	278.5800	283.70	-0.543%	583,942	-6.373%
2024-12-20	280.600	290.6473	279.5300	285.25	+1.469%	1,253,836	-6.882%
2024-12-19	285.000	289.3100	281.1200	281.12	-0.432%	742,265	-5.514%
2024-12-18	293.040	294.5300	281.5500	282.34	-3.049%	844,075	-5.922%
2024-12-17	287.650	293.0800	286.7100	291.22	+1.231%	700,845	-8.791%
2024-12-16	291.500	292.9700	287.1200	287.68	-0.790%	559,371	-7.668%
2024-12-13	290.840	292.6300	287.2860	289.97	+0.024%	452,657	-8.397%
2024-12-12	295.430	296.4800	288.4000	289.90	-1.892%	755,894	-8.375%
2024-12-11	290.830	298.5600	290.4300	295.49	+1.798%	665,593	-10.109%
2024-12-10	293.540	295.0800	288.4800	290.27	-0.367%	797,107	-8.492%
2024-12-09	290.060	296.3300	286.7443	291.34	+0.820%	688,403	-8.828%
2024-12-06	296.290	296.2900	288.5800	288.97	-1.311%	982,793	-8.080%
2024-12-05	289.640	293.2600	288.9200	292.81	+0.702%	694,082	-9.286%
2024-12-04	285.270	292.9550	285.0600	290.77	+1.725%	742,815	-8.649%
2024-12-03	288.580	289.8800	284.8100	285.84	-1.550%	921,071	-7.074%
2024-12-02	286.210	298.1200	284.9150	290.34	+3.001%	1,429,388	-8.514%
2024-11-29	286.160	289.0000	279.3700	281.88	-2.247%	665,520	-5.768%
2024-11-27	285.000	291.7800	283.4600	288.36	+0.495%	1,195,741	-7.886%
2024-11-26	282.540	290.3163	280.0000	286.94	-1.618%	1,999,080	-7.430%
2024-11-25	294.780	298.8850	291.2100	291.66	+1.918%	2,199,780	-8.928%
2024-11-22	280.000	288.9800	278.6202	286.17	+4.878%	1,459,083	-7.181%
2024-11-21	269.340	274.0500	263.2600	272.86	+1.427%	992,048	-2.653%
2024-11-20	271.000	272.2950	264.5400	269.02	-1.818%	905,295	-1.264%
2024-11-19	267.760	274.1700	264.6100	274.00	+0.809%	1,009,096	-3.058%
2024-11-18	270.920	274.0400	269.0401	271.80	+1.063%	583,156	-2.274%
2024-11-15	269.680	271.0200	267.8200	268.94	-0.241%	634,564	-1.234%
2024-11-14	268.360	279.5100	268.3600	269.59	+0.774%	1,005,496	-1.473%
2024-11-13	263.670	274.0800	263.6700	267.52	+1.529%	850,108	-0.710%
2024-11-12	259.990	263.9500	257.8300	263.49	+2.073%	806,851	+0.808%
2024-11-11	265.510	266.3700	257.0200	258.14	-1.956%	948,964	+2.898%
2024-11-08	262.390	266.0000	261.8400	263.29	+0.381%	613,163	+0.885%
2024-11-07	252.510	264.2600	252.5100	262.29	+3.857%	740,384	+1.270%
2024-11-06	261.740	265.8000	247.3250	252.55	+0.234%	1,225,477	+5.175%
2024-11-05	245.700	253.2400	245.7000	251.96	+1.905%	575,747	+5.421%
2024-11-04	242.610	248.7600	242.2100	247.25	+1.875%	769,894	+7.430%
2024-11-01	249.390	250.7100	242.7000	242.70	-2.046%	893,485	+9.444%
2024-10-31	255.720	258.1650	247.2500	247.77	-3.734%	1,028,326	+7.204%
2024-10-30	254.000	259.1500	253.0900	257.38	+1.080%	780,133	+3.201%
2024-10-29	250.440	256.1350	249.5200	254.63	+0.533%	705,731	+4.316%
2024-10-28	252.180	255.4300	252.1800	253.28	+0.648%	709,901	+4.872%
2024-10-25	254.520	256.4150	251.6400	251.65	-0.490%	629,156	+5.551%
2024-10-24	255.720	259.0000	252.5600	252.89	-1.087%	520,574	+5.034%
2024-10-23	252.620	256.7600	252.1675	255.67	+0.511%	469,529	+3.892%
2024-10-22	252.960	254.9100	251.3303	254.37	-0.372%	602,339	+4.423%
2024-10-21	256.590	256.5900	253.0000	255.32	-0.954%	788,800	+4.034%
2024-10-18	261.050	262.6800	255.9100	257.78	-1.234%	692,625	+3.041%
2024-10-17	259.290	261.6600	259.1200	261.00	+0.729%	602,760	+1.770%
2024-10-16	253.000	259.4650	253.0000	259.11	+2.371%	849,252	+2.512%
2024-10-15	252.530	259.0300	252.5300	253.11	+0.760%	662,078	+4.943%
2024-10-14	253.460	253.8800	249.6600	251.20	-0.495%	646,847	+5.740%
2024-10-11	247.580	253.4100	244.3500	252.45	+2.277%	1,120,152	+5.217%
2024-10-10	249.560	249.7300	245.1700	246.83	-1.985%	562,153	+7.613%
2024-10-09	250.250	252.9600	247.3950	251.83	+0.095%	749,425	+5.476%
2024-10-08	249.200	252.7600	247.1500	251.59	+1.448%	737,341	+5.577%
2024-10-07	260.510	263.1900	244.7150	248.00	-6.160%	1,396,653	+7.105%
2024-10-04	262.940	267.6000	259.3700	264.28	+1.740%	1,237,711	+0.507%
2024-10-03	258.960	262.7050	255.0100	259.76	-0.559%	690,144	+2.256%
2024-10-02	256.770	262.9400	256.7700	261.22	+0.620%	898,372	+1.684%
2024-10-01	261.940	263.4645	255.0000	259.61	-1.469%	831,870	+2.315%
2024-09-30	263.990	265.1000	257.2500	263.48	-0.630%	1,116,882	+0.812%
2024-09-27	274.090	274.0900	263.9200	265.15	-3.498%	950,061	+0.177%
2024-09-26	278.070	278.0700	271.6800	274.76	-0.442%	777,668	-3.327%
2024-09-25	276.330	277.1300	271.3500	275.98	+1.029%	738,922	-3.754%
2024-09-24	272.460	274.2900	270.8100	273.17	+0.438%	657,977	-2.764%
2024-09-23	271.390	272.0000	267.0700	271.98	+0.217%	917,275	-2.338%
2024-09-20	274.650	275.0500	270.1000	271.39	-1.313%	1,058,124	-2.126%
2024-09-19	276.130	279.2200	274.6250	275.00	+1.409%	522,057	-3.411%
2024-09-18	270.000	275.4200	269.5300	271.18	+0.329%	557,995	-2.050%
2024-09-17	272.810	275.0600	270.1700	270.29	-0.658%	421,222	-1.728%
2024-09-16	278.250	280.7099	271.9000	272.08	-1.935%	904,868	-2.374%
2024-09-13	278.400	278.4850	273.8300	277.45	+0.785%	815,648	-4.264%
2024-09-12	267.380	275.9700	266.1400	275.29	+2.951%	746,318	-3.513%
2024-09-11	263.650	268.3500	262.5700	267.40	+1.265%	616,550	-0.666%
2024-09-10	262.670	264.3650	260.5700	264.06	+0.430%	496,620	+0.591%
2024-09-09	260.350	264.9100	258.1400	262.93	+1.158%	878,256	+1.023%
2024-09-06	266.440	268.9900	259.8400	259.92	-2.768%	633,867	+2.193%
2024-09-05	264.990	268.5200	262.4200	267.32	+0.944%	614,093	-0.636%
2024-09-04	263.700	264.9400	259.8900	264.82	-0.200%	670,062	+0.302%
2024-09-03	266.060	268.1500	263.5600	265.35	-1.077%	788,116	+0.102%
2024-08-30	267.230	269.5300	262.0400	268.24	+0.400%	1,016,241	-0.977%
2024-08-29	282.000	282.4900	266.3001	267.17	-2.096%	1,755,902	-0.580%
2024-08-28	276.170	278.5900	271.5100	272.89	-2.186%	1,763,121	-2.664%
2024-08-27	271.170	280.0850	270.2538	278.99	+1.226%	1,066,295	-4.792%
2024-08-26	275.510	276.3799	272.2600	275.61	+0.040%	1,125,871	-3.625%
2024-08-23	274.530	277.3000	271.7700	275.50	+2.722%	1,215,111	-3.586%
2024-08-22	267.480	272.9699	267.4100	268.20	-1.281%	548,355	-0.962%
2024-08-21	272.000	274.2200	269.3200	271.68	+2.886%	800,421	-2.231%
2024-08-20	264.860	267.0200	261.8800	264.06	-0.147%	735,801	+0.591%
2024-08-19	266.000	267.5400	262.2100	264.45	+0.068%	748,447	+0.442%
2024-08-16	260.640	265.2600	260.6400	264.27	-0.268%	739,405	+0.511%
2024-08-15	263.980	267.5800	261.3700	264.98	+3.731%	894,830	+0.242%
2024-08-14	259.030	259.7300	254.9800	255.45	-0.723%	538,634	+3.981%
2024-08-13	258.600	263.4400	256.1200	257.31	-0.182%	633,988	+3.230%
2024-08-12	252.670	258.4800	251.3900	257.78	+2.379%	565,390	+3.041%
2024-08-09	254.220	256.4000	251.0000	251.79	-0.194%	632,441	+5.493%
2024-08-08	246.400	252.4700	246.4000	252.28	+3.934%	512,527	+5.288%
2024-08-07	253.580	254.7050	241.2100	242.73	-2.690%	710,655	+9.430%
2024-08-06	246.540	251.6200	244.3650	249.44	+1.402%	701,354	+6.487%
2024-08-05	235.300	246.8400	232.1900	245.99	-1.541%	837,326	+7.980%
2024-08-02	251.330	251.3300	240.2600	249.84	-2.116%	716,145	+6.316%
2024-08-01	261.200	263.8400	252.1350	255.24	-1.951%	501,172	+4.067%
2024-07-31	259.010	263.1200	256.4350	260.32	+1.111%	666,920	+2.036%
2024-07-30	254.080	258.1000	251.7000	257.46	+1.807%	578,928	+3.169%
2024-07-29	250.540	253.7950	247.9500	252.89	+1.306%	491,473	+5.034%
2024-07-26	249.340	251.9950	247.9700	249.63	+1.579%	734,937	+6.405%
2024-07-25	246.320	252.7100	244.5200	245.75	-0.260%	1,122,722	+8.085%
2024-07-24	250.520	252.6500	246.3800	246.39	-3.380%	451,555	+7.805%
2024-07-23	252.180	255.4400	251.8600	255.01	+1.094%	456,053	+4.161%
2024-07-22	254.010	254.9950	247.1200	252.25	+3.085%	1,025,870	+5.300%
2024-07-19	244.890	245.9800	242.1700	244.70	-0.609%	410,530	+8.549%
2024-07-18	247.080	249.3620	241.6200	246.20	-0.203%	737,279	+7.888%
2024-07-17	248.580	255.1100	246.6500	246.70	-3.023%	609,038	+7.669%
2024-07-16	247.370	255.5900	246.0100	254.39	+3.917%	768,130	+4.414%
2024-07-15	252.440	252.5000	244.0400	244.80	-3.030%	511,542	+8.505%
2024-07-12	251.700	255.7950	249.6100	252.45	-0.079%	858,579	+5.217%
2024-07-11	248.040	252.7300	246.7495	252.65	+4.267%	949,302	+5.134%
2024-07-10	241.370	244.3700	241.0100	242.31	+0.874%	707,613	+9.620%
2024-07-09	239.060	243.4500	239.0200	240.21	+0.700%	580,333	+10.578%
2024-07-08	237.870	241.4200	236.0100	238.54	+1.214%	570,519	+11.352%
2024-07-05	233.250	237.2100	232.2200	235.68	+0.873%	415,422	+12.704%
2024-07-03	234.580	236.7700	233.0500	233.64	-0.790%	340,950	+13.688%
2024-07-02	235.340	235.7050	231.2400	235.50	+1.064%	718,934	+12.790%
2024-07-01	240.850	241.4400	230.7000	233.02	-2.908%	965,208	+13.990%
2024-06-28	236.890	242.7400	236.8900	240.00	+0.709%	1,341,759	+10.675%
2024-06-27	235.910	240.0600	235.7200	238.31	-0.418%	455,783	+11.460%
2024-06-26	239.590	241.4050	237.7450	239.31	-0.553%	434,566	+10.994%
2024-06-25	244.190	245.4300	240.4100	240.64	-0.779%	629,892	+10.381%
2024-06-24	241.040	244.7200	239.1150	242.53	+1.063%	957,958	+9.520%
2024-06-21	237.210	240.1400	235.8201	239.98	+1.002%	1,063,267	+10.684%
2024-06-20	235.110	241.2636	234.4500	237.60	+1.617%	1,103,016	+11.793%
2024-06-18	233.040	234.8100	231.5100	233.82	+0.184%	508,739	+13.600%
2024-06-17	229.560	234.2100	228.5050	233.39	+2.355%	851,760	+13.810%
2024-06-14	228.830	230.2150	226.4900	228.02	-1.516%	602,816	+16.490%
2024-06-13	230.010	232.9750	228.9495	231.53	+0.065%	904,567	+14.724%
2024-06-12	233.320	237.0000	231.0300	231.38	+0.912%	835,330	+14.798%
2024-06-11	231.000	233.7560	228.9300	229.29	-0.719%	969,838	+15.845%
2024-06-10	226.460	231.6700	224.5000	230.95	+0.759%	1,752,193	+15.012%
2024-06-07	233.140	234.3100	228.3800	229.21	-2.005%	1,043,342	+15.885%
2024-06-06	233.490	237.1200	232.4301	233.90	-0.675%	803,151	+13.561%
2024-06-05	230.150	236.3200	229.3000	235.49	+2.843%	828,031	+12.795%
2024-06-04	234.050	235.4000	228.0600	228.98	-2.170%	1,273,541	+16.001%
2024-06-03	242.000	242.0600	233.7100	234.06	-2.495%	1,555,361	+13.484%
2024-05-31	239.780	243.6400	232.6400	240.05	+1.910%	1,950,430	+10.652%
2024-05-30	232.400	241.9699	230.0000	235.55	+17.563%	4,974,698	+12.766%
2024-05-29	198.070	201.1000	196.6100	200.36	+0.658%	1,813,918	+32.571%
2024-05-28	200.240	203.0700	197.9600	199.05	-0.659%	1,142,116	+33.444%
2024-05-24	193.875	202.1100	193.8750	200.37	+7.356%	1,754,022	+32.565%
2024-05-23	185.110	188.4600	183.6100	186.64	+0.778%	1,250,510	+42.317%
2024-05-22	190.640	191.0100	181.8700	185.20	-2.526%	1,740,610	+43.423%
2024-05-21	191.220	192.6300	189.8800	190.00	-0.372%	709,005	+39.800%
2024-05-20	191.250	194.0800	189.7400	190.71	-1.258%	968,119	+39.280%
2024-05-17	192.810	195.0700	190.7950	193.14	-1.237%	1,071,248	+37.527%
2024-05-16	194.560	196.6950	194.5000	195.56	+0.385%	787,731	+35.825%
2024-05-15	196.550	197.9900	193.1700	194.81	-0.546%	810,702	+36.348%
2024-05-14	196.530	197.5800	192.6000	195.88	+1.058%	858,758	+35.603%
2024-05-13	192.270	196.2400	191.6750	193.83	+1.801%	1,000,684	+37.038%
2024-05-10	191.370	192.4000	187.7000	190.40	-0.288%	917,994	+39.506%
2024-05-09	187.310	191.8400	185.9724	190.95	+1.851%	871,313	+39.104%
2024-05-08	185.600	188.4600	183.7800	187.48	-0.128%	532,144	+41.679%
2024-05-07	189.350	191.4400	187.6500	187.72	-0.149%	623,551	+41.498%
2024-05-06	185.620	189.0600	185.6200	188.00	+1.249%	846,630	+41.287%
2024-05-03	186.060	190.3950	185.5000	185.68	+0.743%	644,832	+43.053%
2024-05-02	184.460	185.6600	179.8850	184.31	+3.533%	1,165,133	+44.116%
2024-05-01	179.010	181.7800	175.3000	178.02	-1.067%	690,572	+49.208%
2024-04-30	181.670	184.3700	179.8200	179.94	-1.565%	947,938	+47.616%
2024-04-29	184.480	185.4300	180.5700	182.80	-0.755%	872,443	+45.306%
2024-04-26	178.500	187.1100	178.2000	184.19	+3.170%	1,426,490	+44.210%
2024-04-25	177.970	179.6150	174.6400	178.53	-0.117%	787,142	+48.782%
2024-04-24	180.270	183.1500	178.2200	178.74	-1.112%	961,163	+48.607%
2024-04-23	178.620	181.8500	178.5900	180.75	+1.751%	888,175	+46.954%
2024-04-22	180.200	180.8100	175.6200	177.64	-0.521%	768,903	+49.527%
2024-04-19	179.200	182.6200	177.5200	178.57	-0.402%	1,060,406	+48.748%
2024-04-18	181.180	182.1050	178.0700	179.29	-0.345%	594,649	+48.151%
2024-04-17	182.100	183.3200	177.9000	179.91	-0.558%	825,274	+47.640%
2024-04-16	184.590	185.2350	180.5700	180.92	-2.078%	1,244,876	+46.816%
2024-04-15	192.350	192.6300	183.8150	184.76	-2.814%	1,366,113	+43.765%
2024-04-12	195.070	196.1200	189.0600	190.11	-4.014%	1,313,977	+39.719%
2024-04-11	194.740	199.1900	194.1400	198.06	+1.726%	770,733	+34.111%
2024-04-10	195.830	197.5800	192.6500	194.70	-2.382%	1,015,866	+36.425%
2024-04-09	199.990	200.7750	198.9800	199.45	+0.075%	1,310,994	+33.176%
2024-04-08	200.410	202.3800	198.4300	199.30	-0.305%	1,037,014	+33.276%
2024-04-05	202.200	203.1000	199.8300	199.91	-1.250%	1,082,984	+32.870%
2024-04-04	213.980	214.2500	202.1500	202.44	-4.487%	2,213,440	+31.209%
2024-04-03	220.750	221.2900	211.5300	211.95	-4.419%	1,150,121	+25.322%
2024-04-02	225.000	225.7150	219.8520	221.75	-3.052%	1,091,802	+19.784%
2024-04-01	231.560	232.3400	227.7300	228.73	-1.490%	1,086,390	+16.128%
2024-03-28	230.650	232.6900	230.2800	232.19	+0.681%	782,423	+14.398%
2024-03-27	227.000	230.6800	226.2400	230.62	+2.589%	676,152	+15.176%
2024-03-26	227.820	229.1100	224.5200	224.80	-1.235%	707,814	+18.158%
2024-03-25	226.290	231.5700	226.2900	227.61	+0.415%	766,694	+16.700%
2024-03-22	226.200	227.1200	224.7800	226.67	-0.286%	612,642	+17.184%
2024-03-21	228.250	230.0713	225.8600	227.32	-0.407%	799,929	+16.848%
2024-03-20	223.380	228.3800	222.7100	228.25	+1.639%	1,171,649	+16.372%
2024-03-19	218.700	225.0400	218.7000	224.57	+2.259%	739,088	+18.279%
2024-03-18	218.870	222.2450	216.1500	219.61	+0.725%	1,070,750	+20.951%
2024-03-15	217.720	220.3300	217.2500	218.03	-0.197%	1,017,019	+21.827%
2024-03-14	221.000	222.2482	216.6400	218.46	-1.190%	705,838	+21.587%
2024-03-13	217.980	221.8200	217.2800	221.09	+0.715%	567,513	+20.141%
2024-03-12	215.020	220.5400	215.0200	219.52	+2.321%	733,406	+21.000%
2024-03-11	216.630	218.9800	213.3200	214.54	-0.791%	825,577	+23.809%
2024-03-08	223.600	223.6000	213.2000	216.25	-2.264%	1,129,483	+22.830%
2024-03-07	221.976	227.4950	216.1020	221.26	+7.481%	2,747,008	+20.049%
2024-03-06	212.940	213.6750	204.0100	205.86	-2.947%	1,954,004	+29.029%
2024-03-05	207.260	212.3600	207.0100	212.11	+1.775%	919,852	+25.227%
2024-03-04	205.790	208.8500	203.7150	208.41	+1.288%	891,498	+27.451%
2024-03-01	205.370	208.9500	205.0000	205.76	+0.322%	682,348	+29.092%
2024-02-29	205.590	206.9900	203.0200	205.10	-0.146%	749,948	+29.508%
2024-02-28	205.990	206.7800	204.0000	205.40	-0.653%	748,229	+29.318%
2024-02-27	206.420	209.9800	204.2800	206.75	+0.286%	768,895	+28.474%
2024-02-26	202.730	206.7850	201.9700	206.16	+3.390%	1,129,895	+28.842%
2024-02-23	201.650	203.4400	199.2300	199.40	-1.409%	582,745	+33.210%
2024-02-22	195.000	202.3000	194.8100	202.25	+4.355%	833,204	+31.333%
2024-02-21	193.760	196.6050	192.7800	193.81	+0.041%	662,156	+37.052%
2024-02-20	194.370	196.8500	193.1050	193.73	-0.738%	653,646	+37.108%
2024-02-16	196.090	198.6100	195.0900	195.17	-1.034%	523,296	+36.097%
2024-02-15	196.760	197.7600	195.4500	197.21	+1.025%	462,643	+34.689%
2024-02-14	197.130	198.3100	192.1600	195.21	+0.598%	725,047	+36.069%
2024-02-13	192.160	195.4400	189.4000	194.05	-1.906%	676,570	+36.882%
2024-02-12	198.360	200.0000	196.3800	197.82	+0.076%	480,535	+34.274%
2024-02-09	198.980	201.1100	196.3850	197.67	-1.140%	725,186	+34.375%
2024-02-08	196.050	200.3900	195.8500	199.95	+2.993%	979,557	+32.843%
2024-02-07	194.530	197.1800	193.3400	194.14	+0.010%	704,497	+36.819%
2024-02-06	193.250	195.4050	192.2600	194.12	+0.263%	555,065	+36.833%
2024-02-05	193.520	194.8500	191.0300	193.61	-1.586%	920,622	+37.193%
2024-02-02	195.370	198.1850	192.4300	196.73	-0.299%	627,548	+35.018%
2024-02-01	191.780	197.3700	191.7800	197.32	+3.228%	715,661	+34.614%
2024-01-31	196.930	197.2200	190.1700	191.15	-3.024%	834,563	+38.959%
2024-01-30	197.110	197.7300	194.7100	197.11	-0.650%	564,198	+34.757%
2024-01-29	198.680	199.9400	196.8550	198.40	+0.192%	779,317	+33.881%
2024-01-26	197.740	198.8200	195.5050	198.02	+0.492%	656,532	+34.138%
2024-01-25	192.760	197.2050	192.5350	197.05	+3.259%	766,061	+34.798%
2024-01-24	196.360	196.4000	190.6000	190.83	-2.068%	905,792	+39.192%
2024-01-23	198.400	200.5600	192.9000	194.86	-0.470%	913,421	+36.313%
2024-01-22	195.430	196.9800	194.1250	195.78	+0.503%	1,039,811	+35.673%
2024-01-19	196.120	197.3100	193.1700	194.80	-0.465%	946,991	+36.355%
2024-01-18	196.130	197.7650	193.7400	195.71	-0.133%	790,082	+35.721%
2024-01-17	197.030	197.6700	192.6100	195.97	+1.345%	1,208,456	+35.541%
2024-01-16	190.470	193.4000	189.3626	193.37	+0.840%	655,656	+37.364%
2024-01-12	195.900	197.9750	191.7400	191.76	-1.636%	745,026	+38.517%
2024-01-11	196.220	196.6000	192.5700	194.95	-0.990%	810,241	+36.250%
2024-01-10	196.970	198.6100	195.0500	196.90	+0.107%	661,042	+34.901%
2024-01-09	192.800	197.6900	191.8600	196.69	+1.413%	671,666	+35.045%
2024-01-08	190.450	194.8900	189.8500	193.95	+2.052%	758,455	+36.953%
2024-01-05	187.470	192.5300	187.3900	190.05	+1.010%	779,263	+39.763%
2024-01-04	189.410	191.1400	187.8700	188.15	+0.160%	863,562	+41.175%
2024-01-03	191.850	193.5000	187.4750	187.85	-3.597%	1,323,536	+41.400%
2024-01-02	192.350	197.1800	192.0500	194.86	+0.195%	740,900	+36.313%
2023-12-29	196.540	198.3000	194.3200	194.48	-1.304%	846,358	+36.580%
2023-12-28	195.890	198.0400	195.4350	197.05	+0.229%	770,129	+34.798%
2023-12-27	195.500	196.8800	193.5600	196.60	+0.362%	1,005,880	+35.107%
2023-12-26	191.470	197.2400	191.4700	195.89	+2.116%	1,116,806	+35.597%
2023-12-22	189.820	193.7700	189.0000	191.83	+0.709%	766,653	+38.466%
2023-12-21	190.280	192.9700	190.0000	190.48	+0.975%	967,189	+39.448%
2023-12-20	186.460	194.6850	186.4600	188.64	+1.072%	2,044,416	+40.808%
2023-12-19	183.780	187.1400	183.4100	186.64	+2.645%	684,995	+42.317%
2023-12-18	184.000	184.6900	180.8300	181.83	-0.666%	1,047,289	+46.082%
2023-12-15	187.630	189.9900	182.8300	183.05	-2.581%	2,204,868	+45.108%
2023-12-14	189.310	192.9200	187.0100	187.90	+0.659%	1,703,488	+41.362%
2023-12-13	178.700	187.2400	177.4400	186.67	+4.472%	1,417,661	+42.294%
2023-12-12	177.580	179.2000	175.6300	178.68	+0.518%	827,558	+48.657%
2023-12-11	177.480	179.7100	176.7400	177.76	+0.840%	840,813	+49.426%
2023-12-08	174.250	177.7500	173.4200	176.28	+1.264%	801,912	+50.681%
2023-12-07	176.410	177.8300	173.2100	174.08	-1.214%	1,076,750	+52.585%
2023-12-06	177.010	178.8900	175.6200	176.22	+0.405%	983,549	+50.732%
2023-12-05	176.690	176.6900	173.7600	175.51	-1.565%	813,735	+51.342%
2023-12-04	173.300	178.8250	172.8000	178.30	+2.436%	1,375,907	+48.974%
2023-12-01	170.280	176.2400	168.5500	174.06	+2.636%	1,419,960	+52.603%
2023-11-30	171.660	172.2600	168.4900	169.59	-1.125%	1,408,183	+56.625%
2023-11-29	173.030	175.6800	171.4700	171.52	+0.070%	1,495,158	+54.862%
2023-11-28	170.940	171.6100	169.1100	171.40	-0.163%	1,559,268	+54.971%
2023-11-27	172.300	173.2600	170.6100	171.68	-0.447%	2,129,935	+54.718%
2023-11-24	172.800	174.5750	171.8600	172.45	+0.408%	1,051,057	+54.027%
2023-11-22	166.370	173.5100	165.7392	171.75	+4.053%	3,651,340	+54.655%
2023-11-21	159.900	167.0900	156.0100	165.06	+20.737%	6,389,601	+60.923%

document.getElementById("Vf1FfF").onerror = function(){this.style.display='none';}; .dark-mode .p54p6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p54p6K{ color: #333333; background-color: white; border: 2px solid #333333; }BURLBURLINGTON STORES, INC.stock NYSE

BURL
BURLINGTON STORES, INC.
stock NYSE