Dark

BURL
BURLINGTON STORES, INC.
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

275.44USD+0.044%(+0.12)1,991,725

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

274.41USD-0.331%(-0.91)138

After-hours

Oct 2, 2026 4:17:30 PM EDT

275.34USD-0.036%(-0.10)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	275.8700	277.0000	270.8800	275.3400	+0.007%	1,991,725	0.000%
2026-10-01	269.8400	275.7650	267.1800	275.3200	+3.043%	1,867,626	+0.007%
2026-09-30	271.2100	271.2500	265.6600	267.1900	-1.059%	1,149,021	+3.050%
2026-09-29	268.3700	270.7350	263.8050	270.0500	+1.374%	1,508,888	+1.959%
2026-09-28	254.6900	269.5800	253.9800	266.3900	+4.594%	2,081,213	+3.360%
2026-09-25	250.0100	256.6500	247.6500	254.6900	-0.055%	1,449,518	+8.108%
2026-09-24	259.2000	259.2700	253.2406	254.8300	-0.972%	1,146,382	+8.049%
2026-09-23	255.6550	259.9300	253.2300	257.3300	+0.187%	1,099,027	+6.999%
2026-09-22	256.6200	261.7100	249.9400	256.8500	+2.006%	2,005,356	+7.199%
2026-09-21	237.9500	253.3900	236.8300	251.8000	+6.191%	2,435,746	+9.349%
2026-09-18	239.1800	240.9700	235.4300	237.1200	-1.010%	2,076,996	+16.118%
2026-09-17	234.4400	240.7300	233.6000	239.5400	+3.827%	2,188,960	+14.945%
2026-09-16	230.5700	236.5600	229.9700	230.7100	+1.509%	1,726,364	+19.345%
2026-09-15	233.7500	234.5000	226.8500	227.2800	-2.136%	1,271,498	+21.146%
2026-09-14	238.4000	238.4200	231.8850	232.2400	-2.845%	1,055,551	+18.558%
2026-09-11	238.9900	239.9450	236.2800	239.0400	+0.420%	1,332,506	+15.186%
2026-09-10	238.1500	240.8100	236.7500	238.0400	-0.477%	1,126,014	+15.670%
2026-09-09	257.2200	257.2200	239.0000	239.1800	-6.358%	1,868,785	+15.118%
2026-09-08	264.8300	266.9800	252.8100	255.4200	-3.735%	1,729,173	+7.799%
2026-09-04	257.8500	267.5100	257.6450	265.3300	+2.618%	2,127,018	+3.773%
2026-09-03	258.3900	260.5000	252.6101	258.5600	+0.580%	1,337,300	+6.490%
2026-09-02	262.0100	262.8950	256.9400	257.0700	-1.938%	1,860,151	+7.107%
2026-09-01	256.0000	264.9799	253.6500	262.1500	+0.920%	2,217,503	+5.031%
2026-08-31	270.5000	271.1800	256.2600	259.7600	-4.832%	2,879,270	+5.998%
2026-08-28	291.3000	292.5000	272.7150	272.9500	-5.879%	2,893,457	+0.876%
2026-08-27	306.3800	314.7198	288.5600	290.0000	-7.640%	3,961,489	-5.055%
2026-08-26	314.0000	317.9500	310.6900	313.9900	-0.406%	2,472,097	-12.309%
2026-08-25	328.1500	328.1700	314.0000	315.2700	-4.649%	1,779,439	-12.665%
2026-08-24	326.0000	330.9700	324.4400	330.6400	+1.268%	679,197	-16.725%
2026-08-21	336.5000	339.0050	325.3600	326.5000	-2.020%	827,488	-15.669%
2026-08-20	331.2500	335.6000	326.3500	333.2300	-1.265%	1,213,728	-17.372%
2026-08-19	334.0000	338.7900	329.0350	337.5000	+0.163%	850,383	-18.418%
2026-08-18	338.8800	341.3800	333.6850	336.9500	+0.030%	1,294,569	-18.285%
2026-08-17	346.1900	347.5100	331.7900	336.8500	-3.112%	824,149	-18.260%
2026-08-14	351.5100	356.0900	347.2535	347.6700	-2.153%	990,909	-20.804%
2026-08-13	362.1000	362.1000	348.6800	355.3200	+0.478%	526,163	-22.509%
2026-08-12	359.4800	360.8300	350.4300	353.6300	-1.449%	998,707	-22.139%
2026-08-11	368.1100	369.6100	358.1800	358.8300	-3.410%	552,309	-23.267%
2026-08-10	370.2300	375.1200	367.9100	371.5000	+0.688%	1,153,084	-25.884%
2026-08-07	369.9500	374.3800	366.5100	368.9600	-0.590%	641,046	-25.374%
2026-08-06	371.4400	375.0600	367.4600	371.1500	+0.490%	364,280	-25.814%
2026-08-05	365.2500	373.2750	365.2500	369.3400	+0.413%	645,367	-25.451%
2026-08-04	371.1100	375.2199	365.2159	367.8200	-0.111%	749,055	-25.143%
2026-08-03	373.1300	376.4500	366.8800	368.2300	-0.068%	575,075	-25.226%
2026-07-31	372.7100	373.5100	368.1300	368.4800	-0.997%	483,897	-25.277%
2026-07-30	370.2700	373.8750	363.1100	372.1900	+0.286%	573,953	-26.022%
2026-07-29	368.5300	378.3300	366.0100	371.1300	+0.303%	816,237	-25.810%
2026-07-28	361.9300	373.3600	361.9300	370.0100	+3.352%	721,708	-25.586%
2026-07-27	357.3100	359.9100	350.5800	358.0100	+2.297%	568,060	-23.092%
2026-07-24	340.3200	351.6800	337.9440	349.9700	+3.090%	622,507	-21.325%
2026-07-23	348.8700	352.3700	337.1200	339.4800	-4.096%	689,421	-18.894%
2026-07-22	356.3200	357.0100	350.2400	353.9800	-0.203%	415,560	-22.216%
2026-07-21	355.2700	360.0000	345.3700	354.7000	+0.727%	742,919	-22.374%
2026-07-20	343.6700	353.8399	340.1900	352.1400	+1.978%	886,417	-21.810%
2026-07-17	354.0800	361.2099	343.6503	345.3100	-3.063%	735,549	-20.263%
2026-07-16	343.9300	357.7300	343.9300	356.2200	+3.180%	623,835	-22.705%
2026-07-15	336.1700	346.0100	334.5500	345.2400	+3.269%	726,184	-20.247%
2026-07-14	331.3900	334.6000	326.3100	334.3100	+2.051%	493,911	-17.639%
2026-07-13	331.9500	335.9100	326.0300	327.5900	-0.040%	549,088	-15.950%
2026-07-10	323.7700	330.6500	323.7700	327.7200	+1.954%	523,193	-15.983%
2026-07-09	317.8900	322.9000	316.2000	321.4400	+1.349%	536,382	-14.342%
2026-07-08	313.3300	317.7200	308.0500	317.1600	+0.329%	567,287	-13.186%
2026-07-07	314.9700	320.4000	310.1301	316.1200	+1.204%	622,847	-12.900%
2026-07-06	312.0800	312.9300	305.2600	312.3600	-0.262%	564,845	-11.852%
2026-07-02	313.8100	316.9500	310.6600	313.1800	-0.568%	459,599	-12.083%
2026-07-01	311.5200	319.5200	309.4300	314.9700	-0.578%	645,862	-12.582%
2026-06-30	314.9000	319.0900	309.1000	316.8000	+0.802%	662,913	-13.087%
2026-06-29	315.5500	321.8200	312.0000	314.2800	-2.023%	773,367	-12.390%
2026-06-26	319.6700	328.5200	317.0950	320.7700	-1.143%	1,104,587	-14.163%
2026-06-25	337.7000	337.8700	321.8850	324.4800	-3.940%	904,713	-15.144%
2026-06-24	331.6900	346.4300	329.8536	337.7900	+1.667%	648,126	-18.488%
2026-06-23	331.0100	336.3800	326.4550	332.2500	-2.357%	483,694	-17.129%
2026-06-22	342.1300	349.6350	338.2700	340.2700	+0.985%	532,031	-19.082%
2026-06-18	337.2700	343.0000	327.3100	336.9500	+1.871%	1,056,465	-18.285%
2026-06-17	336.7800	342.0700	328.5700	330.7600	-0.920%	694,474	-16.755%
2026-06-16	337.4800	339.9900	333.2000	333.8300	-0.823%	468,183	-17.521%
2026-06-15	338.8100	341.2200	334.5000	336.6000	-0.547%	530,879	-18.200%
2026-06-12	345.2200	346.3000	337.5250	338.4500	-1.145%	629,807	-18.647%
2026-06-11	331.3000	343.0000	329.7666	342.3700	+4.697%	613,784	-19.578%
2026-06-10	320.9600	331.1400	320.6030	327.0100	+0.798%	488,188	-15.801%
2026-06-09	316.4000	326.7700	314.7400	324.4200	+3.318%	771,446	-15.129%
2026-06-08	315.8800	324.4900	313.8000	314.0000	-0.962%	1,148,488	-12.312%
2026-06-05	321.6900	323.3800	315.5400	317.0500	-1.528%	601,578	-13.156%
2026-06-04	332.0000	332.8000	319.1700	321.9700	-2.047%	1,222,045	-14.483%
2026-06-03	318.3700	331.5900	317.9350	328.7000	+2.376%	1,060,782	-16.234%
2026-06-02	308.2800	322.2700	308.2800	321.0700	+2.248%	992,088	-14.243%
2026-06-01	315.6850	320.2700	310.0700	314.0100	-3.032%	1,430,134	-12.315%
2026-05-29	300.6000	324.6900	297.3500	323.8300	+7.757%	2,326,547	-14.974%
2026-05-28	281.0000	305.4950	280.0000	300.5200	-7.881%	3,050,715	-8.379%
2026-05-27	331.9300	334.8100	321.6800	326.2300	-0.104%	1,244,861	-15.599%
2026-05-26	331.5200	332.2700	323.2700	326.5700	+0.635%	976,765	-15.687%
2026-05-22	316.0400	324.9700	314.1600	324.5100	+2.680%	1,030,714	-15.152%
2026-05-21	307.5200	319.2200	304.4200	316.0400	+1.886%	912,155	-12.878%
2026-05-20	287.8150	310.2600	286.9300	310.1900	+8.420%	1,572,540	-11.235%
2026-05-19	289.4900	291.5100	284.1600	286.1000	-1.474%	946,967	-3.761%
2026-05-18	293.5900	297.6900	288.9800	290.3800	-1.097%	589,761	-5.179%
2026-05-15	294.1000	294.1000	286.4100	293.6000	+0.366%	719,438	-6.219%
2026-05-14	287.1400	295.8000	286.5550	292.5300	+2.190%	769,070	-5.876%
2026-05-13	285.3000	287.1400	280.5700	286.2600	-0.900%	839,702	-3.815%
2026-05-12	292.2600	292.8600	283.7800	288.8600	-1.146%	820,554	-4.680%
2026-05-11	303.7900	303.7900	287.4200	292.2100	-4.039%	1,076,185	-5.773%
2026-05-08	303.8900	307.1600	298.3200	304.5100	-0.682%	501,451	-9.579%
2026-05-07	317.8100	318.5400	303.1201	306.6000	-3.198%	827,322	-10.196%
2026-05-06	316.0500	321.0400	313.9200	316.7300	+1.286%	435,345	-13.068%
2026-05-05	311.2900	318.1300	311.1100	312.7100	+1.112%	468,523	-11.950%
2026-05-04	314.5500	315.5900	304.7750	309.2700	-2.745%	473,037	-10.971%
2026-05-01	317.3500	322.7000	316.9250	318.0000	-0.628%	367,757	-13.415%
2026-04-30	316.8700	320.9800	315.5200	320.0100	+1.099%	551,649	-13.959%
2026-04-29	319.0400	320.6700	316.1900	316.5300	-1.500%	499,009	-13.013%
2026-04-28	325.7900	327.4050	319.7200	321.3500	-1.523%	431,514	-14.318%
2026-04-27	329.3500	331.2500	319.3600	326.3200	-1.643%	789,447	-15.623%
2026-04-24	327.4400	332.4900	324.1900	331.7700	+0.652%	409,883	-17.009%
2026-04-23	336.9800	339.1600	326.2300	329.6200	-2.196%	482,170	-16.467%
2026-04-22	343.4700	343.4700	334.5800	337.0200	-1.367%	543,669	-18.302%
2026-04-21	348.0800	351.3200	340.0100	341.6900	-1.762%	466,481	-19.418%
2026-04-20	347.5300	351.8500	345.8500	347.8200	+0.161%	411,706	-20.838%
2026-04-17	340.4100	348.0800	339.6400	347.2600	+2.956%	561,325	-20.711%
2026-04-16	338.9100	342.4150	336.0300	337.2900	-0.563%	432,827	-18.367%
2026-04-15	334.1000	342.9700	334.0555	339.2000	+1.242%	606,192	-18.827%
2026-04-14	333.3000	338.7200	333.0400	335.0400	+0.797%	459,830	-17.819%
2026-04-13	332.5900	334.5550	328.8400	332.3900	-0.402%	564,620	-17.164%
2026-04-10	338.1900	340.6600	328.6650	333.7300	-1.380%	564,991	-17.496%
2026-04-09	333.8400	342.5500	333.2100	338.4000	+1.178%	823,030	-18.635%
2026-04-08	338.4700	342.8400	334.3600	334.4600	+2.066%	921,928	-17.676%
2026-04-07	335.9200	337.2200	323.2050	327.6900	-3.042%	940,014	-15.975%
2026-04-06	330.0900	338.7500	329.7250	337.9700	+2.811%	570,333	-18.531%
2026-04-02	325.7500	333.8900	320.9600	328.7300	-0.635%	634,195	-16.241%
2026-04-01	327.5100	333.3250	325.8200	330.8300	+1.675%	810,320	-16.773%
2026-03-31	318.0000	327.8900	316.5550	325.3800	+4.122%	899,718	-15.379%
2026-03-30	314.9600	316.5600	309.4100	312.5000	-0.080%	696,602	-11.891%
2026-03-27	316.7700	319.8600	308.0700	312.7500	-2.330%	771,900	-11.962%
2026-03-26	325.6300	332.0200	318.9400	320.2100	-2.752%	543,827	-14.013%
2026-03-25	326.9400	330.1400	321.9100	329.2700	+1.267%	727,475	-16.379%
2026-03-24	313.8100	330.2000	312.5000	325.1500	+2.059%	717,791	-15.319%
2026-03-23	317.3800	324.3000	316.7650	318.5900	+2.645%	794,033	-13.575%
2026-03-20	310.8900	314.5550	305.9900	310.3800	-0.516%	1,017,710	-11.289%
2026-03-19	298.2300	312.8600	298.1800	311.9900	+3.848%	874,316	-11.747%
2026-03-18	306.7300	311.7800	300.2300	300.4300	-2.632%	802,346	-8.351%
2026-03-17	304.0800	313.0600	304.0800	308.5500	+1.980%	831,524	-10.763%
2026-03-16	303.0000	310.7500	300.2200	302.5600	+1.975%	840,309	-8.997%
2026-03-13	295.5100	302.1900	294.3300	296.7000	+1.259%	1,102,049	-7.199%
2026-03-12	299.0300	302.9600	291.7325	293.0100	-3.577%	880,886	-6.031%
2026-03-11	304.6600	308.9450	302.4800	303.8800	-0.521%	641,901	-9.392%
2026-03-10	299.1100	313.7200	298.5350	305.4700	+1.310%	868,421	-9.863%
2026-03-09	300.2800	305.3850	288.1600	301.5200	-1.348%	1,531,518	-8.683%
2026-03-06	317.3300	317.3300	303.5950	305.6400	-4.924%	1,059,905	-9.914%
2026-03-05	308.2300	323.1700	307.5000	321.4700	+6.889%	2,278,572	-14.350%
2026-03-04	307.3000	313.1900	296.9800	300.7500	+0.123%	1,548,669	-8.449%
2026-03-03	296.8800	301.8600	288.9600	300.3800	-1.240%	765,553	-8.336%
2026-03-02	302.7500	307.6800	294.7900	304.1500	-0.886%	977,734	-9.472%
2026-02-27	305.8600	309.9000	302.4600	306.8700	-0.573%	876,209	-10.275%
2026-02-26	308.3200	315.8300	307.0750	308.6400	+0.384%	698,332	-10.789%
2026-02-25	308.6900	314.2250	304.6900	307.4600	-0.198%	557,190	-10.447%
2026-02-24	311.3800	312.4250	302.1850	308.0700	-1.063%	648,088	-10.624%
2026-02-23	313.8300	315.1700	305.0500	311.3800	-1.237%	677,365	-11.574%
2026-02-20	311.5100	321.7300	309.1150	315.2800	+0.793%	565,728	-12.668%
2026-02-19	309.5700	313.6200	306.7600	312.8000	+0.537%	405,398	-11.976%
2026-02-18	315.8600	319.0300	309.5900	311.1300	-0.566%	763,582	-11.503%
2026-02-17	332.2000	332.2000	304.0900	312.9000	+3.482%	724,904	-12.004%
2026-02-13	295.0100	304.0900	290.9950	302.3700	+2.934%	1,179,532	-8.939%
2026-02-12	301.1300	303.6550	291.8062	293.7500	-3.959%	1,083,472	-6.267%
2026-02-11	306.7300	310.6700	304.4300	305.8600	+0.407%	607,598	-9.978%
2026-02-10	316.9000	317.4850	303.5750	304.6200	-4.355%	966,569	-9.612%
2026-02-09	312.0000	318.4900	308.3000	318.4900	+2.201%	605,189	-13.548%
2026-02-06	304.7500	312.2200	303.1550	311.6300	+2.875%	667,909	-11.645%
2026-02-05	302.2900	305.5000	299.8600	302.9200	+0.859%	555,362	-9.105%
2026-02-04	303.2900	306.0600	292.2400	300.3400	-0.030%	1,025,665	-8.324%
2026-02-03	298.8700	309.2000	298.2900	300.4300	+0.586%	923,131	-8.351%
2026-02-02	295.8800	300.9800	291.4300	298.6800	+0.953%	734,239	-7.814%
2026-01-30	289.8800	297.5400	289.8800	295.8600	+1.145%	745,215	-6.936%
2026-01-29	288.7400	294.1550	286.7350	292.5100	+1.334%	721,864	-5.870%
2026-01-28	291.3700	295.7800	287.4089	288.6600	-0.428%	819,787	-4.614%
2026-01-27	293.6250	295.0200	286.7900	289.9000	-1.338%	707,697	-5.022%
2026-01-26	296.6000	298.5050	293.3700	293.8300	-1.386%	746,349	-6.293%
2026-01-23	299.0700	301.0300	295.4500	297.9600	-0.660%	819,722	-7.592%
2026-01-22	312.3300	314.3900	297.3800	299.9400	-3.488%	949,281	-8.202%
2026-01-21	307.3400	312.0400	305.8000	310.7800	+2.325%	757,951	-11.404%
2026-01-20	304.9600	311.5200	300.2435	303.7200	-0.846%	911,153	-9.344%
2026-01-16	308.7200	310.3800	304.0200	306.3100	+0.010%	584,597	-10.111%
2026-01-15	303.3700	307.8450	302.8950	306.2800	+0.963%	415,318	-10.102%
2026-01-14	307.4500	310.7200	300.8300	303.3600	-2.237%	683,909	-9.237%
2026-01-13	301.9600	310.3300	301.9600	310.3000	+2.776%	635,073	-11.267%
2026-01-12	299.0000	303.7200	295.0000	301.9200	-1.123%	940,567	-8.804%
2026-01-09	308.1800	308.1800	295.5400	305.3500	-0.731%	1,001,527	-9.828%
2026-01-08	307.0700	312.3600	303.6500	307.6000	-0.710%	946,154	-10.488%
2026-01-07	310.1200	312.7100	303.9200	309.8000	-0.587%	923,861	-11.123%
2026-01-06	302.5600	315.1350	301.2000	311.6300	+2.804%	1,149,203	-11.645%
2026-01-05	298.4200	311.6000	298.3450	303.1300	+1.589%	1,472,347	-9.168%
2026-01-02	287.2400	298.7650	286.6200	298.3900	+3.303%	791,627	-7.725%
2025-12-31	287.7200	291.6400	286.6900	288.8500	+0.292%	631,182	-4.677%
2025-12-30	286.8700	290.4000	285.1500	288.0100	+0.345%	408,843	-4.399%
2025-12-29	286.3300	290.7400	283.4200	287.0200	-1.137%	629,313	-4.069%
2025-12-26	287.8200	290.4900	285.9200	290.3200	+0.722%	431,693	-5.160%
2025-12-24	286.3900	288.8600	282.7400	288.2400	+1.504%	319,249	-4.475%
2025-12-23	284.0900	284.3600	277.8100	283.9700	+0.863%	560,723	-3.039%
2025-12-22	281.2400	284.2900	278.8100	281.5400	+0.997%	675,771	-2.202%
2025-12-19	272.9900	279.9900	270.9700	278.7600	+2.898%	1,430,730	-1.227%
2025-12-18	270.6000	276.1000	268.6700	270.9100	+1.018%	959,512	+1.635%
2025-12-17	263.2500	269.3199	260.7325	268.1800	+2.790%	823,847	+2.670%
2025-12-16	267.3500	272.1600	259.2400	260.9000	-3.166%	1,020,906	+5.535%
2025-12-15	269.8000	274.9900	267.1950	269.4300	+1.255%	1,090,125	+2.194%
2025-12-12	273.0600	273.7200	262.5600	266.0900	-1.221%	785,458	+3.476%
2025-12-11	271.3000	275.8800	268.6400	269.3800	-0.315%	881,980	+2.212%
2025-12-10	266.0000	272.3900	264.0100	270.2300	+1.514%	825,885	+1.891%
2025-12-09	262.3600	271.5500	261.2500	266.2000	+1.190%	919,137	+3.434%
2025-12-08	271.5100	272.3000	262.5000	263.0700	-3.205%	1,086,970	+4.664%
2025-12-05	256.4300	273.0800	256.3200	271.7800	+5.804%	1,863,297	+1.310%
2025-12-04	248.8300	257.1950	246.9600	256.8700	+3.223%	1,175,540	+7.190%
2025-12-03	244.0800	253.1300	244.0800	248.8500	+1.551%	1,050,411	+10.645%
2025-12-02	244.5300	248.7000	240.4900	245.0500	+1.081%	1,278,677	+12.361%
2025-12-01	249.3500	250.0250	241.8400	242.4300	-3.885%	1,671,464	+13.575%
2025-11-28	258.0400	259.6641	252.0200	252.2300	-3.230%	792,764	+9.162%
2025-11-26	250.0100	265.4600	248.0150	260.6500	+4.406%	1,804,482	+5.636%
2025-11-25	255.3300	261.0900	247.0101	249.6500	-12.240%	4,481,797	+10.290%
2025-11-24	291.7300	294.2050	283.5700	284.4700	-4.061%	2,398,454	-3.209%
2025-11-21	282.0000	298.0200	282.0000	296.5100	+5.008%	1,478,261	-7.140%
2025-11-20	280.0000	287.1600	278.4950	282.3700	+1.067%	1,094,606	-2.490%
2025-11-19	276.4800	283.5050	272.7600	279.3900	+1.298%	1,166,414	-1.450%
2025-11-18	271.1900	277.5625	269.7700	275.8100	+0.536%	945,228	-0.170%
2025-11-17	278.8800	283.7450	271.5000	274.3400	-1.955%	686,158	+0.365%
2025-11-14	278.7900	283.3100	276.8600	279.8100	-1.152%	857,633	-1.598%
2025-11-13	285.8700	289.5000	282.2000	283.0700	-1.383%	645,368	-2.731%
2025-11-12	291.7300	293.3100	286.1600	287.0400	+0.308%	826,853	-4.076%
2025-11-11	281.8700	287.2900	280.6500	286.1600	+1.439%	679,088	-3.781%
2025-11-10	284.0000	284.0600	277.0000	282.1000	+0.452%	870,909	-2.396%
2025-11-07	268.8600	282.9400	268.8600	280.8300	+4.293%	1,221,661	-1.955%
2025-11-06	267.7200	272.3250	264.6600	269.2700	-1.036%	659,447	+2.254%
2025-11-05	264.3100	281.6299	261.7700	272.0900	-0.290%	1,118,526	+1.194%
2025-11-04	270.7300	274.9500	267.0000	272.8800	-1.209%	764,093	+0.901%
2025-11-03	272.1000	278.4000	269.6100	276.2200	+0.961%	1,062,613	-0.319%
2025-10-31	273.4000	277.4200	270.9400	273.5900	+0.091%	1,302,409	+0.640%
2025-10-30	282.8200	282.8200	272.6900	273.3400	-2.978%	1,005,849	+0.732%
2025-10-29	272.3300	283.1400	272.3300	281.7300	+2.656%	1,327,951	-2.268%
2025-10-28	270.5300	274.6200	267.6100	274.4400	+1.236%	546,089	+0.328%
2025-10-27	274.3300	276.2000	269.7300	271.0900	+0.829%	826,975	+1.568%
2025-10-24	270.0800	273.1550	268.1950	268.8600	+0.280%	539,750	+2.410%
2025-10-23	262.0400	268.9200	259.4300	268.1100	+1.638%	803,454	+2.697%
2025-10-22	267.4600	269.0550	263.6800	263.7900	-1.084%	780,153	+4.378%
2025-10-21	265.0200	271.4500	264.2250	266.6800	-0.221%	859,633	+3.247%
2025-10-20	276.3700	277.5150	264.4550	267.2700	-2.648%	909,764	+3.019%
2025-10-17	274.2400	275.7550	272.3000	274.5400	+0.051%	509,071	+0.291%
2025-10-16	277.5800	279.4800	271.3700	274.4000	-1.642%	593,080	+0.343%
2025-10-15	279.5300	282.9100	277.5825	278.9800	+1.784%	808,328	-1.305%
2025-10-14	273.3900	278.5400	268.6900	274.0900	-0.775%	1,129,422	+0.456%
2025-10-13	262.1000	278.4800	260.2700	276.2300	+8.530%	1,494,816	-0.322%
2025-10-10	261.9800	261.9800	253.2450	254.5200	-2.284%	894,266	+8.180%
2025-10-09	268.1800	269.5900	260.1300	260.4700	-3.297%	926,354	+5.709%
2025-10-08	259.9700	269.5300	259.8841	269.3500	+3.636%	804,387	+2.224%
2025-10-07	263.2500	265.7400	259.9000	259.9000	-0.941%	739,791	+5.941%
2025-10-06	258.3500	265.0000	255.8300	262.3700	+1.383%	854,413	+4.943%
2025-10-03	256.2500	260.6850	254.9100	258.7900	+1.189%	830,028	+6.395%
2025-10-02	252.0000	257.1000	251.2600	255.7500	+1.235%	864,648	+7.660%
2025-10-01	253.8900	255.4500	252.5100	252.6300	-0.735%	833,917	+8.989%
2025-09-30	256.3700	257.9300	251.1400	254.5000	-1.276%	835,507	+8.189%
2025-09-29	264.3300	264.3300	251.3400	257.7900	-2.234%	1,308,508	+6.808%
2025-09-26	261.9700	265.3800	261.6000	263.6800	+0.427%	697,577	+4.422%
2025-09-25	264.7800	265.7600	261.0000	262.5600	-1.725%	983,359	+4.867%
2025-09-24	264.0000	272.3950	263.4750	267.1700	+2.762%	1,534,336	+3.058%
2025-09-23	260.1300	262.9700	257.7700	259.9900	+0.557%	990,084	+5.904%
2025-09-22	262.7200	262.7200	257.0918	258.5500	-1.733%	1,202,448	+6.494%
2025-09-19	264.7900	264.7900	259.7250	263.1100	-0.672%	1,193,170	+4.648%
2025-09-18	263.5300	266.8800	261.4000	264.8900	+0.757%	1,008,368	+3.945%
2025-09-17	268.1500	269.0000	261.4300	262.9000	-1.613%	1,079,862	+4.732%
2025-09-16	269.4100	270.0050	264.1500	267.2100	-1.081%	989,823	+3.043%
2025-09-15	266.9000	272.9700	265.0000	270.1300	+1.206%	870,052	+1.929%
2025-09-12	277.8900	277.8900	265.8400	266.9100	-4.422%	1,258,733	+3.158%
2025-09-11	280.9600	281.9900	278.5900	279.2600	-0.139%	534,122	-1.404%
2025-09-10	281.0500	284.5100	278.4050	279.6500	-0.675%	522,286	-1.541%
2025-09-09	288.0500	288.0500	280.4500	281.5500	-2.997%	710,335	-2.206%
2025-09-08	291.4700	293.7050	288.0188	290.2500	-0.326%	983,210	-5.137%
2025-09-05	301.3200	302.4160	290.5200	291.2000	-3.368%	801,481	-5.446%
2025-09-04	293.2500	301.8400	293.2500	301.3500	+2.762%	1,470,606	-8.631%
2025-09-03	289.9300	296.3600	288.5800	293.2500	+1.309%	1,006,387	-6.107%
2025-09-02	287.8500	290.1900	283.5000	289.4600	-0.420%	1,270,718	-4.878%
2025-08-29	295.1500	296.6450	282.0600	290.6800	-1.558%	1,824,474	-5.277%
2025-08-28	300.0000	309.0000	293.7400	295.2800	+5.344%	2,683,041	-6.753%
2025-08-27	278.2600	282.7600	278.2600	280.3000	+0.448%	1,237,303	-1.770%
2025-08-26	281.1700	282.0200	278.6100	279.0500	-0.474%	790,372	-1.330%
2025-08-25	280.4300	282.5700	277.0400	280.3800	-0.164%	764,832	-1.798%
2025-08-22	279.0500	282.8900	276.2200	280.8400	+1.905%	831,499	-1.958%
2025-08-21	274.6700	276.9200	272.4400	275.5900	-0.620%	847,651	-0.091%
2025-08-20	279.1700	286.9750	276.1800	277.3100	-0.151%	1,059,406	-0.710%
2025-08-19	278.2400	281.8200	276.3600	277.7300	+0.011%	1,046,675	-0.861%
2025-08-18	280.3000	281.5100	277.3000	277.7000	-0.899%	867,168	-0.850%
2025-08-15	280.9400	281.1200	277.0400	280.2200	-0.395%	829,452	-1.741%
2025-08-14	283.6000	284.1900	278.0000	281.3300	-2.088%	727,080	-2.129%
2025-08-13	279.0900	287.3600	279.0900	287.3300	+3.189%	705,279	-4.173%
2025-08-12	271.7800	280.9800	271.3900	278.4500	+2.962%	842,031	-1.117%
2025-08-11	272.7000	273.7600	269.1600	270.4400	-0.302%	1,031,109	+1.812%
2025-08-08	278.4200	279.0650	269.4900	271.2600	-2.470%	994,999	+1.504%
2025-08-07	283.9700	285.0245	274.6900	278.1300	-1.714%	939,778	-1.003%
2025-08-06	280.0000	284.7300	278.3000	282.9800	+1.187%	782,955	-2.700%
2025-08-05	280.3600	282.9600	277.3400	279.6600	-0.402%	672,202	-1.545%
2025-08-04	277.0700	281.6300	276.2950	280.7900	+2.786%	1,012,683	-1.941%
2025-08-01	267.7300	273.3300	263.9450	273.1800	+0.081%	1,048,125	+0.791%
2025-07-31	278.1200	279.8700	271.6600	272.9600	-2.816%	829,128	+0.872%
2025-07-30	280.7400	283.1400	278.7800	280.8700	+0.164%	1,015,705	-1.969%
2025-07-29	288.2900	288.5900	278.9400	280.4100	-2.632%	921,463	-1.808%
2025-07-28	282.8800	288.3400	279.8900	287.9900	+3.071%	1,134,907	-4.393%
2025-07-25	279.2300	279.8700	274.4400	279.4100	+0.943%	671,916	-1.457%
2025-07-24	279.8300	280.3200	274.6000	276.8000	-1.115%	761,365	-0.527%
2025-07-23	277.2400	279.9600	275.2300	279.9200	+1.626%	905,281	-1.636%
2025-07-22	275.2900	277.1900	268.3600	275.4400	+0.559%	833,811	-0.036%
2025-07-21	267.1700	273.9300	266.1750	273.9100	+3.206%	982,288	+0.522%
2025-07-18	264.0400	266.8000	261.7400	265.4000	+1.197%	791,717	+3.745%
2025-07-17	255.0500	263.3200	253.1000	262.2600	+3.045%	1,237,420	+4.987%
2025-07-16	253.5900	254.8000	250.3850	254.5100	+1.036%	717,367	+8.184%
2025-07-15	257.4900	258.0100	251.9000	251.9000	-1.555%	859,606	+9.305%
2025-07-14	253.0100	256.1600	247.8800	255.8800	+2.446%	937,065	+7.605%
2025-07-11	250.6500	251.4350	247.5800	249.7700	-1.128%	720,702	+10.237%
2025-07-10	252.9700	258.5700	252.3600	252.6200	-0.292%	1,353,509	+8.994%
2025-07-09	251.3100	254.1300	248.8350	253.3600	+1.519%	1,054,681	+8.675%
2025-07-08	249.2000	251.5800	246.9100	249.5700	-0.324%	837,132	+10.326%
2025-07-07	248.0000	251.3100	246.5700	250.3800	+1.209%	977,399	+9.969%
2025-07-03	242.4000	248.9250	241.9450	247.3900	+2.109%	870,071	+11.298%
2025-07-02	238.1700	243.4800	235.4400	242.2800	+2.219%	1,041,461	+13.645%
2025-07-01	232.1700	241.2850	231.4599	237.0200	+1.883%	1,210,083	+16.167%
2025-06-30	231.0000	233.1675	228.4600	232.6400	+0.872%	900,180	+18.355%
2025-06-27	231.3900	235.5200	229.3750	230.6300	+0.672%	1,213,120	+19.386%
2025-06-26	227.3000	229.9800	222.4800	229.0900	+1.327%	907,838	+20.189%
2025-06-25	228.0000	229.2500	224.5600	226.0900	-0.881%	910,576	+21.783%
2025-06-24	225.8200	230.1350	223.0650	228.1000	+2.356%	1,134,929	+20.710%
2025-06-23	223.7700	223.7700	218.5200	222.8500	-1.114%	1,010,918	+23.554%
2025-06-20	227.4000	229.2950	224.0000	225.3600	-0.867%	1,158,180	+22.178%
2025-06-18	227.5000	230.4400	227.1950	227.3300	-0.368%	795,566	+21.119%
2025-06-17	232.7900	235.0000	226.6900	228.1700	-3.289%	808,187	+20.673%
2025-06-16	231.9000	237.1100	230.9500	235.9300	+3.103%	1,142,624	+16.704%
2025-06-13	233.0100	236.4000	226.3700	228.8300	-3.480%	910,049	+20.325%
2025-06-12	237.2600	237.9000	232.2000	237.0800	-0.708%	732,087	+16.138%
2025-06-11	243.2100	245.4700	237.1100	238.7700	-1.102%	1,032,174	+15.316%
2025-06-10	245.9200	245.9200	240.5600	241.4300	-2.231%	768,230	+14.045%
2025-06-09	248.3700	251.6050	246.6410	246.9400	+0.374%	1,156,845	+11.501%
2025-06-06	244.4400	246.6300	240.0000	246.0200	+1.276%	859,838	+11.918%
2025-06-05	237.9400	244.3300	236.5300	242.9200	+1.905%	1,031,346	+13.346%
2025-06-04	237.7600	243.1200	237.0000	238.3800	+0.231%	964,016	+15.505%
2025-06-03	232.1900	238.6100	231.9100	237.8300	+2.134%	1,050,679	+15.772%
2025-06-02	227.0000	233.1900	224.7600	232.8600	+2.011%	1,738,333	+18.243%
2025-05-30	227.7600	230.0000	223.2706	228.2700	+0.206%	2,005,148	+20.620%
2025-05-29	255.6000	259.1600	224.8750	227.8000	-4.522%	3,386,064	+20.869%
2025-05-28	240.9600	242.5800	236.3375	238.5900	-0.881%	2,406,272	+15.403%
2025-05-27	238.0000	244.2500	237.3550	240.7100	+2.543%	1,598,822	+14.387%
2025-05-23	244.1400	244.1400	233.7600	234.7400	-9.402%	1,939,295	+17.296%
2025-05-22	258.3000	260.7700	257.2000	259.1000	+0.306%	749,023	+6.268%
2025-05-21	265.6500	266.7000	257.8600	258.3100	-3.648%	967,751	+6.593%
2025-05-20	271.0000	271.7500	265.8900	268.0900	-0.752%	962,435	+2.704%
2025-05-19	265.5500	272.0800	265.1800	270.1200	+0.420%	788,684	+1.932%
2025-05-16	265.6600	270.9600	264.4400	268.9900	+1.548%	967,684	+2.361%
2025-05-15	264.1900	265.6400	257.9200	264.8900	-0.275%	790,207	+3.945%
2025-05-14	260.0200	267.1000	260.0200	265.6200	+1.610%	966,479	+3.659%
2025-05-13	260.2600	263.2100	259.1300	261.4100	+0.724%	1,008,379	+5.329%
2025-05-12	251.5800	263.7500	251.2650	259.5300	+8.449%	1,278,964	+6.092%
2025-05-09	247.8400	248.9050	239.0000	239.3100	-3.892%	869,686	+15.056%
2025-05-08	248.0600	250.9200	245.2600	249.0000	+1.633%	1,061,223	+10.578%
2025-05-07	238.2400	246.4800	237.7050	245.0000	+3.349%	1,172,212	+12.384%
2025-05-06	234.3300	240.3300	233.2100	237.0600	+0.008%	1,241,157	+16.148%
2025-05-05	235.4800	239.4500	235.4800	237.0400	+0.441%	1,238,868	+16.158%
2025-05-02	231.3900	236.5700	230.4650	236.0000	+3.509%	1,449,198	+16.669%
2025-05-01	226.6600	229.1350	224.0950	228.0000	+1.315%	1,617,109	+20.763%
2025-04-30	221.3900	225.0400	217.2300	225.0400	-1.142%	1,736,339	+22.352%
2025-04-29	220.6300	228.0600	220.3650	227.6400	+2.273%	843,502	+20.954%
2025-04-28	224.2300	227.0100	219.4400	222.5800	-0.264%	664,316	+23.704%
2025-04-25	220.4400	223.9900	219.7200	223.1700	+0.986%	910,214	+23.377%
2025-04-24	215.9200	223.6100	214.0200	220.9900	+1.418%	988,377	+24.594%
2025-04-23	230.2900	233.2700	216.7350	217.9000	+0.982%	1,060,751	+26.361%
2025-04-22	219.1000	221.9700	215.4700	215.7800	-0.809%	1,437,907	+27.602%
2025-04-21	224.3000	224.8600	212.9200	217.5400	-3.947%	1,465,097	+26.570%
2025-04-17	225.9900	229.3800	223.9100	226.4800	+0.071%	1,430,155	+21.574%
2025-04-16	234.6200	235.8000	224.7825	226.3200	-4.110%	1,321,259	+21.660%
2025-04-15	240.7100	241.4900	233.7800	236.0200	-1.432%	999,028	+16.660%
2025-04-14	247.4800	249.2400	237.2200	239.4500	-0.664%	1,432,704	+14.989%

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

BURL
BURLINGTON STORES, INC.
stock NYSE