Dark

BURL
BURLINGTON STORES, INC.
stock NYSE

At Close

Jul 31, 2026 3:59:48 PM EDT

368.97USD-0.865%(-3.22)483,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:52:30 AM EDT

363.98USD-2.206%(-8.21)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

368.48USD-0.133%(-0.49)107,360

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	372.7100	373.5100	368.1300	368.4800	-0.997%	483,897	0.000%
2026-07-30	370.2700	373.8750	363.1100	372.1900	+0.286%	573,953	-0.997%
2026-07-29	368.5300	378.3300	366.0100	371.1300	+0.303%	816,237	-0.714%
2026-07-28	361.9300	373.3600	361.9300	370.0100	+3.352%	721,708	-0.414%
2026-07-27	357.3100	359.9100	350.5800	358.0100	+2.297%	568,060	+2.924%
2026-07-24	340.3200	351.6800	337.9440	349.9700	+3.090%	622,507	+5.289%
2026-07-23	348.8700	352.3700	337.1200	339.4800	-4.096%	689,421	+8.542%
2026-07-22	356.3200	357.0100	350.2400	353.9800	-0.203%	415,560	+4.096%
2026-07-21	355.2700	360.0000	345.3700	354.7000	+0.727%	742,919	+3.885%
2026-07-20	343.6700	353.8399	340.1900	352.1400	+1.978%	886,417	+4.640%
2026-07-17	354.0800	361.2099	343.6503	345.3100	-3.063%	735,549	+6.710%
2026-07-16	343.9300	357.7300	343.9300	356.2200	+3.180%	623,835	+3.442%
2026-07-15	336.1700	346.0100	334.5500	345.2400	+3.269%	726,184	+6.732%
2026-07-14	331.3900	334.6000	326.3100	334.3100	+2.051%	493,911	+10.221%
2026-07-13	331.9500	335.9100	326.0300	327.5900	-0.040%	549,088	+12.482%
2026-07-10	323.7700	330.6500	323.7700	327.7200	+1.954%	523,193	+12.437%
2026-07-09	317.8900	322.9000	316.2000	321.4400	+1.349%	536,382	+14.634%
2026-07-08	313.3300	317.7200	308.0500	317.1600	+0.329%	567,287	+16.181%
2026-07-07	314.9700	320.4000	310.1301	316.1200	+1.204%	622,847	+16.563%
2026-07-06	312.0800	312.9300	305.2600	312.3600	-0.262%	564,845	+17.966%
2026-07-02	313.8100	316.9500	310.6600	313.1800	-0.568%	459,599	+17.658%
2026-07-01	311.5200	319.5200	309.4300	314.9700	-0.578%	645,862	+16.989%
2026-06-30	314.9000	319.0900	309.1000	316.8000	+0.802%	662,913	+16.313%
2026-06-29	315.5500	321.8200	312.0000	314.2800	-2.023%	773,367	+17.246%
2026-06-26	319.6700	328.5200	317.0950	320.7700	-1.143%	1,104,587	+14.874%
2026-06-25	337.7000	337.8700	321.8850	324.4800	-3.940%	904,713	+13.560%
2026-06-24	331.6900	346.4300	329.8536	337.7900	+1.667%	648,126	+9.086%
2026-06-23	331.0100	336.3800	326.4550	332.2500	-2.357%	483,694	+10.904%
2026-06-22	342.1300	349.6350	338.2700	340.2700	+0.985%	532,031	+8.290%
2026-06-18	337.2700	343.0000	327.3100	336.9500	+1.871%	1,056,465	+9.357%
2026-06-17	336.7800	342.0700	328.5700	330.7600	-0.920%	694,474	+11.404%
2026-06-16	337.4800	339.9900	333.2000	333.8300	-0.823%	468,183	+10.380%
2026-06-15	338.8100	341.2200	334.5000	336.6000	-0.547%	530,879	+9.471%
2026-06-12	345.2200	346.3000	337.5250	338.4500	-1.145%	629,807	+8.873%
2026-06-11	331.3000	343.0000	329.7666	342.3700	+4.697%	613,784	+7.626%
2026-06-10	320.9600	331.1400	320.6030	327.0100	+0.798%	488,188	+12.682%
2026-06-09	316.4000	326.7700	314.7400	324.4200	+3.318%	771,446	+13.581%
2026-06-08	315.8800	324.4900	313.8000	314.0000	-0.962%	1,148,488	+17.350%
2026-06-05	321.6900	323.3800	315.5400	317.0500	-1.528%	601,578	+16.221%
2026-06-04	332.0000	332.8000	319.1700	321.9700	-2.047%	1,222,045	+14.445%
2026-06-03	318.3700	331.5900	317.9350	328.7000	+2.376%	1,060,782	+12.102%
2026-06-02	308.2800	322.2700	308.2800	321.0700	+2.248%	992,088	+14.766%
2026-06-01	315.6850	320.2700	310.0700	314.0100	-3.032%	1,430,134	+17.347%
2026-05-29	300.6000	324.6900	297.3500	323.8300	+7.757%	2,326,547	+13.788%
2026-05-28	281.0000	305.4950	280.0000	300.5200	-7.881%	3,050,715	+22.614%
2026-05-27	331.9300	334.8100	321.6800	326.2300	-0.104%	1,244,861	+12.951%
2026-05-26	331.5200	332.2700	323.2700	326.5700	+0.635%	976,765	+12.833%
2026-05-22	316.0400	324.9700	314.1600	324.5100	+2.680%	1,030,714	+13.550%
2026-05-21	307.5200	319.2200	304.4200	316.0400	+1.886%	912,155	+16.593%
2026-05-20	287.8150	310.2600	286.9300	310.1900	+8.420%	1,572,540	+18.792%
2026-05-19	289.4900	291.5100	284.1600	286.1000	-1.474%	946,967	+28.794%
2026-05-18	293.5900	297.6900	288.9800	290.3800	-1.097%	589,761	+26.896%
2026-05-15	294.1000	294.1000	286.4100	293.6000	+0.366%	719,438	+25.504%
2026-05-14	287.1400	295.8000	286.5550	292.5300	+2.190%	769,070	+25.963%
2026-05-13	285.3000	287.1400	280.5700	286.2600	-0.900%	839,702	+28.722%
2026-05-12	292.2600	292.8600	283.7800	288.8600	-1.146%	820,554	+27.564%
2026-05-11	303.7900	303.7900	287.4200	292.2100	-4.039%	1,076,185	+26.101%
2026-05-08	303.8900	307.1600	298.3200	304.5100	-0.682%	501,451	+21.008%
2026-05-07	317.8100	318.5400	303.1201	306.6000	-3.198%	827,322	+20.183%
2026-05-06	316.0500	321.0400	313.9200	316.7300	+1.286%	435,345	+16.339%
2026-05-05	311.2900	318.1300	311.1100	312.7100	+1.112%	468,523	+17.834%
2026-05-04	314.5500	315.5900	304.7750	309.2700	-2.745%	473,037	+19.145%
2026-05-01	317.3500	322.7000	316.9250	318.0000	-0.628%	367,757	+15.874%
2026-04-30	316.8700	320.9800	315.5200	320.0100	+1.099%	551,649	+15.146%
2026-04-29	319.0400	320.6700	316.1900	316.5300	-1.500%	499,009	+16.412%
2026-04-28	325.7900	327.4050	319.7200	321.3500	-1.523%	431,514	+14.666%
2026-04-27	329.3500	331.2500	319.3600	326.3200	-1.643%	789,447	+12.920%
2026-04-24	327.4400	332.4900	324.1900	331.7700	+0.652%	409,883	+11.065%
2026-04-23	336.9800	339.1600	326.2300	329.6200	-2.196%	482,170	+11.789%
2026-04-22	343.4700	343.4700	334.5800	337.0200	-1.367%	543,669	+9.335%
2026-04-21	348.0800	351.3200	340.0100	341.6900	-1.762%	466,481	+7.840%
2026-04-20	347.5300	351.8500	345.8500	347.8200	+0.161%	411,706	+5.940%
2026-04-17	340.4100	348.0800	339.6400	347.2600	+2.956%	561,325	+6.111%
2026-04-16	338.9100	342.4150	336.0300	337.2900	-0.563%	432,827	+9.247%
2026-04-15	334.1000	342.9700	334.0555	339.2000	+1.242%	606,192	+8.632%
2026-04-14	333.3000	338.7200	333.0400	335.0400	+0.797%	459,830	+9.981%
2026-04-13	332.5900	334.5550	328.8400	332.3900	-0.402%	564,620	+10.858%
2026-04-10	338.1900	340.6600	328.6650	333.7300	-1.380%	564,991	+10.413%
2026-04-09	333.8400	342.5500	333.2100	338.4000	+1.178%	823,030	+8.889%
2026-04-08	338.4700	342.8400	334.3600	334.4600	+2.066%	921,928	+10.172%
2026-04-07	335.9200	337.2200	323.2050	327.6900	-3.042%	940,014	+12.448%
2026-04-06	330.0900	338.7500	329.7250	337.9700	+2.811%	570,333	+9.027%
2026-04-02	325.7500	333.8900	320.9600	328.7300	-0.635%	634,195	+12.092%
2026-04-01	327.5100	333.3250	325.8200	330.8300	+1.675%	810,320	+11.380%
2026-03-31	318.0000	327.8900	316.5550	325.3800	+4.122%	899,718	+13.246%
2026-03-30	314.9600	316.5600	309.4100	312.5000	-0.080%	696,602	+17.914%
2026-03-27	316.7700	319.8600	308.0700	312.7500	-2.330%	771,900	+17.819%
2026-03-26	325.6300	332.0200	318.9400	320.2100	-2.752%	543,827	+15.074%
2026-03-25	326.9400	330.1400	321.9100	329.2700	+1.267%	727,475	+11.908%
2026-03-24	313.8100	330.2000	312.5000	325.1500	+2.059%	717,791	+13.326%
2026-03-23	317.3800	324.3000	316.7650	318.5900	+2.645%	794,033	+15.660%
2026-03-20	310.8900	314.5550	305.9900	310.3800	-0.516%	1,017,710	+18.719%
2026-03-19	298.2300	312.8600	298.1800	311.9900	+3.848%	874,316	+18.106%
2026-03-18	306.7300	311.7800	300.2300	300.4300	-2.632%	802,346	+22.651%
2026-03-17	304.0800	313.0600	304.0800	308.5500	+1.980%	831,524	+19.423%
2026-03-16	303.0000	310.7500	300.2200	302.5600	+1.975%	840,309	+21.787%
2026-03-13	295.5100	302.1900	294.3300	296.7000	+1.259%	1,102,049	+24.193%
2026-03-12	299.0300	302.9600	291.7325	293.0100	-3.577%	880,886	+25.757%
2026-03-11	304.6600	308.9450	302.4800	303.8800	-0.521%	641,901	+21.258%
2026-03-10	299.1100	313.7200	298.5350	305.4700	+1.310%	868,421	+20.627%
2026-03-09	300.2800	305.3850	288.1600	301.5200	-1.348%	1,531,518	+22.207%
2026-03-06	317.3300	317.3300	303.5950	305.6400	-4.924%	1,059,905	+20.560%
2026-03-05	308.2300	323.1700	307.5000	321.4700	+6.889%	2,278,572	+14.623%
2026-03-04	307.3000	313.1900	296.9800	300.7500	+0.123%	1,548,669	+22.520%
2026-03-03	296.8800	301.8600	288.9600	300.3800	-1.240%	765,553	+22.671%
2026-03-02	302.7500	307.6800	294.7900	304.1500	-0.886%	977,734	+21.151%
2026-02-27	305.8600	309.9000	302.4600	306.8700	-0.573%	876,209	+20.077%
2026-02-26	308.3200	315.8300	307.0750	308.6400	+0.384%	698,332	+19.388%
2026-02-25	308.6900	314.2250	304.6900	307.4600	-0.198%	557,190	+19.846%
2026-02-24	311.3800	312.4250	302.1850	308.0700	-1.063%	648,088	+19.609%
2026-02-23	313.8300	315.1700	305.0500	311.3800	-1.237%	677,365	+18.338%
2026-02-20	311.5100	321.7300	309.1150	315.2800	+0.793%	565,728	+16.874%
2026-02-19	309.5700	313.6200	306.7600	312.8000	+0.537%	405,398	+17.801%
2026-02-18	315.8600	319.0300	309.5900	311.1300	-0.566%	763,582	+18.433%
2026-02-17	332.2000	332.2000	304.0900	312.9000	+3.482%	724,904	+17.763%
2026-02-13	295.0100	304.0900	290.9950	302.3700	+2.934%	1,179,532	+21.864%
2026-02-12	301.1300	303.6550	291.8062	293.7500	-3.959%	1,083,472	+25.440%
2026-02-11	306.7300	310.6700	304.4300	305.8600	+0.407%	607,598	+20.473%
2026-02-10	316.9000	317.4850	303.5750	304.6200	-4.355%	966,569	+20.964%
2026-02-09	312.0000	318.4900	308.3000	318.4900	+2.201%	605,189	+15.696%
2026-02-06	304.7500	312.2200	303.1550	311.6300	+2.875%	667,909	+18.243%
2026-02-05	302.2900	305.5000	299.8600	302.9200	+0.859%	555,362	+21.643%
2026-02-04	303.2900	306.0600	292.2400	300.3400	-0.030%	1,025,665	+22.688%
2026-02-03	298.8700	309.2000	298.2900	300.4300	+0.586%	923,131	+22.651%
2026-02-02	295.8800	300.9800	291.4300	298.6800	+0.953%	734,239	+23.369%
2026-01-30	289.8800	297.5400	289.8800	295.8600	+1.145%	745,215	+24.545%
2026-01-29	288.7400	294.1550	286.7350	292.5100	+1.334%	721,864	+25.972%
2026-01-28	291.3700	295.7800	287.4089	288.6600	-0.428%	819,787	+27.652%
2026-01-27	293.6250	295.0200	286.7900	289.9000	-1.338%	707,697	+27.106%
2026-01-26	296.6000	298.5050	293.3700	293.8300	-1.386%	746,349	+25.406%
2026-01-23	299.0700	301.0300	295.4500	297.9600	-0.660%	819,722	+23.668%
2026-01-22	312.3300	314.3900	297.3800	299.9400	-3.488%	949,281	+22.851%
2026-01-21	307.3400	312.0400	305.8000	310.7800	+2.325%	757,951	+18.566%
2026-01-20	304.9600	311.5200	300.2435	303.7200	-0.846%	911,153	+21.322%
2026-01-16	308.7200	310.3800	304.0200	306.3100	+0.010%	584,597	+20.296%
2026-01-15	303.3700	307.8450	302.8950	306.2800	+0.963%	415,318	+20.308%
2026-01-14	307.4500	310.7200	300.8300	303.3600	-2.237%	683,909	+21.466%
2026-01-13	301.9600	310.3300	301.9600	310.3000	+2.776%	635,073	+18.750%
2026-01-12	299.0000	303.7200	295.0000	301.9200	-1.123%	940,567	+22.046%
2026-01-09	308.1800	308.1800	295.5400	305.3500	-0.731%	1,001,527	+20.675%
2026-01-08	307.0700	312.3600	303.6500	307.6000	-0.710%	946,154	+19.792%
2026-01-07	310.1200	312.7100	303.9200	309.8000	-0.587%	923,861	+18.941%
2026-01-06	302.5600	315.1350	301.2000	311.6300	+2.804%	1,149,203	+18.243%
2026-01-05	298.4200	311.6000	298.3450	303.1300	+1.589%	1,472,347	+21.558%
2026-01-02	287.2400	298.7650	286.6200	298.3900	+3.303%	791,627	+23.489%
2025-12-31	287.7200	291.6400	286.6900	288.8500	+0.292%	631,182	+27.568%
2025-12-30	286.8700	290.4000	285.1500	288.0100	+0.345%	408,843	+27.940%
2025-12-29	286.3300	290.7400	283.4200	287.0200	-1.137%	629,313	+28.381%
2025-12-26	287.8200	290.4900	285.9200	290.3200	+0.722%	431,693	+26.922%
2025-12-24	286.3900	288.8600	282.7400	288.2400	+1.504%	319,249	+27.838%
2025-12-23	284.0900	284.3600	277.8100	283.9700	+0.863%	560,723	+29.760%
2025-12-22	281.2400	284.2900	278.8100	281.5400	+0.997%	675,771	+30.880%
2025-12-19	272.9900	279.9900	270.9700	278.7600	+2.898%	1,430,730	+32.185%
2025-12-18	270.6000	276.1000	268.6700	270.9100	+1.018%	959,512	+36.016%
2025-12-17	263.2500	269.3199	260.7325	268.1800	+2.790%	823,847	+37.400%
2025-12-16	267.3500	272.1600	259.2400	260.9000	-3.166%	1,020,906	+41.234%
2025-12-15	269.8000	274.9900	267.1950	269.4300	+1.255%	1,090,125	+36.763%
2025-12-12	273.0600	273.7200	262.5600	266.0900	-1.221%	785,458	+38.479%
2025-12-11	271.3000	275.8800	268.6400	269.3800	-0.315%	881,980	+36.788%
2025-12-10	266.0000	272.3900	264.0100	270.2300	+1.514%	825,885	+36.358%
2025-12-09	262.3600	271.5500	261.2500	266.2000	+1.190%	919,137	+38.422%
2025-12-08	271.5100	272.3000	262.5000	263.0700	-3.205%	1,086,970	+40.069%
2025-12-05	256.4300	273.0800	256.3200	271.7800	+5.804%	1,863,297	+35.580%
2025-12-04	248.8300	257.1950	246.9600	256.8700	+3.223%	1,175,540	+43.450%
2025-12-03	244.0800	253.1300	244.0800	248.8500	+1.551%	1,050,411	+48.073%
2025-12-02	244.5300	248.7000	240.4900	245.0500	+1.081%	1,278,677	+50.369%
2025-12-01	249.3500	250.0250	241.8400	242.4300	-3.885%	1,671,464	+51.994%
2025-11-28	258.0400	259.6641	252.0200	252.2300	-3.230%	792,764	+46.089%
2025-11-26	250.0100	265.4600	248.0150	260.6500	+4.406%	1,804,482	+41.370%
2025-11-25	255.3300	261.0900	247.0101	249.6500	-12.240%	4,481,797	+47.599%
2025-11-24	291.7300	294.2050	283.5700	284.4700	-4.061%	2,398,454	+29.532%
2025-11-21	282.0000	298.0200	282.0000	296.5100	+5.008%	1,478,261	+24.272%
2025-11-20	280.0000	287.1600	278.4950	282.3700	+1.067%	1,094,606	+30.495%
2025-11-19	276.4800	283.5050	272.7600	279.3900	+1.298%	1,166,414	+31.887%
2025-11-18	271.1900	277.5625	269.7700	275.8100	+0.536%	945,228	+33.599%
2025-11-17	278.8800	283.7450	271.5000	274.3400	-1.955%	686,158	+34.315%
2025-11-14	278.7900	283.3100	276.8600	279.8100	-1.152%	857,633	+31.689%
2025-11-13	285.8700	289.5000	282.2000	283.0700	-1.383%	645,368	+30.173%
2025-11-12	291.7300	293.3100	286.1600	287.0400	+0.308%	826,853	+28.372%
2025-11-11	281.8700	287.2900	280.6500	286.1600	+1.439%	679,088	+28.767%
2025-11-10	284.0000	284.0600	277.0000	282.1000	+0.452%	870,909	+30.620%
2025-11-07	268.8600	282.9400	268.8600	280.8300	+4.293%	1,221,661	+31.211%
2025-11-06	267.7200	272.3250	264.6600	269.2700	-1.036%	659,447	+36.844%
2025-11-05	264.3100	281.6299	261.7700	272.0900	-0.290%	1,118,526	+35.426%
2025-11-04	270.7300	274.9500	267.0000	272.8800	-1.209%	764,093	+35.034%
2025-11-03	272.1000	278.4000	269.6100	276.2200	+0.961%	1,062,613	+33.401%
2025-10-31	273.4000	277.4200	270.9400	273.5900	+0.091%	1,302,409	+34.683%
2025-10-30	282.8200	282.8200	272.6900	273.3400	-2.978%	1,005,849	+34.806%
2025-10-29	272.3300	283.1400	272.3300	281.7300	+2.656%	1,327,951	+30.792%
2025-10-28	270.5300	274.6200	267.6100	274.4400	+1.236%	546,089	+34.266%
2025-10-27	274.3300	276.2000	269.7300	271.0900	+0.829%	826,975	+35.925%
2025-10-24	270.0800	273.1550	268.1950	268.8600	+0.280%	539,750	+37.053%
2025-10-23	262.0400	268.9200	259.4300	268.1100	+1.638%	803,454	+37.436%
2025-10-22	267.4600	269.0550	263.6800	263.7900	-1.084%	780,153	+39.687%
2025-10-21	265.0200	271.4500	264.2250	266.6800	-0.221%	859,633	+38.173%
2025-10-20	276.3700	277.5150	264.4550	267.2700	-2.648%	909,764	+37.868%
2025-10-17	274.2400	275.7550	272.3000	274.5400	+0.051%	509,071	+34.217%
2025-10-16	277.5800	279.4800	271.3700	274.4000	-1.642%	593,080	+34.286%
2025-10-15	279.5300	282.9100	277.5825	278.9800	+1.784%	808,328	+32.081%
2025-10-14	273.3900	278.5400	268.6900	274.0900	-0.775%	1,129,422	+34.438%
2025-10-13	262.1000	278.4800	260.2700	276.2300	+8.530%	1,494,816	+33.396%
2025-10-10	261.9800	261.9800	253.2450	254.5200	-2.284%	894,266	+44.774%
2025-10-09	268.1800	269.5900	260.1300	260.4700	-3.297%	926,354	+41.467%
2025-10-08	259.9700	269.5300	259.8841	269.3500	+3.636%	804,387	+36.803%
2025-10-07	263.2500	265.7400	259.9000	259.9000	-0.941%	739,791	+41.778%
2025-10-06	258.3500	265.0000	255.8300	262.3700	+1.383%	854,413	+40.443%
2025-10-03	256.2500	260.6850	254.9100	258.7900	+1.189%	830,028	+42.386%
2025-10-02	252.0000	257.1000	251.2600	255.7500	+1.235%	864,648	+44.078%
2025-10-01	253.8900	255.4500	252.5100	252.6300	-0.735%	833,917	+45.858%
2025-09-30	256.3700	257.9300	251.1400	254.5000	-1.276%	835,507	+44.786%
2025-09-29	264.3300	264.3300	251.3400	257.7900	-2.234%	1,308,508	+42.938%
2025-09-26	261.9700	265.3800	261.6000	263.6800	+0.427%	697,577	+39.745%
2025-09-25	264.7800	265.7600	261.0000	262.5600	-1.725%	983,359	+40.341%
2025-09-24	264.0000	272.3950	263.4750	267.1700	+2.762%	1,534,336	+37.920%
2025-09-23	260.1300	262.9700	257.7700	259.9900	+0.557%	990,084	+41.729%
2025-09-22	262.7200	262.7200	257.0918	258.5500	-1.733%	1,202,448	+42.518%
2025-09-19	264.7900	264.7900	259.7250	263.1100	-0.672%	1,193,170	+40.048%
2025-09-18	263.5300	266.8800	261.4000	264.8900	+0.757%	1,008,368	+39.107%
2025-09-17	268.1500	269.0000	261.4300	262.9000	-1.613%	1,079,862	+40.160%
2025-09-16	269.4100	270.0050	264.1500	267.2100	-1.081%	989,823	+37.899%
2025-09-15	266.9000	272.9700	265.0000	270.1300	+1.206%	870,052	+36.408%
2025-09-12	277.8900	277.8900	265.8400	266.9100	-4.422%	1,258,733	+38.054%
2025-09-11	280.9600	281.9900	278.5900	279.2600	-0.139%	534,122	+31.949%
2025-09-10	281.0500	284.5100	278.4050	279.6500	-0.675%	522,286	+31.765%
2025-09-09	288.0500	288.0500	280.4500	281.5500	-2.997%	710,335	+30.876%
2025-09-08	291.4700	293.7050	288.0188	290.2500	-0.326%	983,210	+26.953%
2025-09-05	301.3200	302.4160	290.5200	291.2000	-3.368%	801,481	+26.538%
2025-09-04	293.2500	301.8400	293.2500	301.3500	+2.762%	1,470,606	+22.276%
2025-09-03	289.9300	296.3600	288.5800	293.2500	+1.309%	1,006,387	+25.654%
2025-09-02	287.8500	290.1900	283.5000	289.4600	-0.420%	1,270,718	+27.299%
2025-08-29	295.1500	296.6450	282.0600	290.6800	-1.558%	1,824,474	+26.765%
2025-08-28	300.0000	309.0000	293.7400	295.2800	+5.344%	2,683,041	+24.790%
2025-08-27	278.2600	282.7600	278.2600	280.3000	+0.448%	1,237,303	+31.459%
2025-08-26	281.1700	282.0200	278.6100	279.0500	-0.474%	790,372	+32.048%
2025-08-25	280.4300	282.5700	277.0400	280.3800	-0.164%	764,832	+31.422%
2025-08-22	279.0500	282.8900	276.2200	280.8400	+1.905%	831,499	+31.206%
2025-08-21	274.6700	276.9200	272.4400	275.5900	-0.620%	847,651	+33.706%
2025-08-20	279.1700	286.9750	276.1800	277.3100	-0.151%	1,059,406	+32.877%
2025-08-19	278.2400	281.8200	276.3600	277.7300	+0.011%	1,046,675	+32.676%
2025-08-18	280.3000	281.5100	277.3000	277.7000	-0.899%	867,168	+32.690%
2025-08-15	280.9400	281.1200	277.0400	280.2200	-0.395%	829,452	+31.497%
2025-08-14	283.6000	284.1900	278.0000	281.3300	-2.088%	727,080	+30.978%
2025-08-13	279.0900	287.3600	279.0900	287.3300	+3.189%	705,279	+28.243%
2025-08-12	271.7800	280.9800	271.3900	278.4500	+2.962%	842,031	+32.333%
2025-08-11	272.7000	273.7600	269.1600	270.4400	-0.302%	1,031,109	+36.252%
2025-08-08	278.4200	279.0650	269.4900	271.2600	-2.470%	994,999	+35.840%
2025-08-07	283.9700	285.0245	274.6900	278.1300	-1.714%	939,778	+32.485%
2025-08-06	280.0000	284.7300	278.3000	282.9800	+1.187%	782,955	+30.214%
2025-08-05	280.3600	282.9600	277.3400	279.6600	-0.402%	672,202	+31.760%
2025-08-04	277.0700	281.6300	276.2950	280.7900	+2.786%	1,012,683	+31.230%
2025-08-01	267.7300	273.3300	263.9450	273.1800	+0.081%	1,048,125	+34.885%
2025-07-31	278.1200	279.8700	271.6600	272.9600	-2.816%	829,128	+34.994%
2025-07-30	280.7400	283.1400	278.7800	280.8700	+0.164%	1,015,705	+31.192%
2025-07-29	288.2900	288.5900	278.9400	280.4100	-2.632%	921,463	+31.408%
2025-07-28	282.8800	288.3400	279.8900	287.9900	+3.071%	1,134,907	+27.949%
2025-07-25	279.2300	279.8700	274.4400	279.4100	+0.943%	671,916	+31.878%
2025-07-24	279.8300	280.3200	274.6000	276.8000	-1.115%	761,365	+33.121%
2025-07-23	277.2400	279.9600	275.2300	279.9200	+1.626%	905,281	+31.638%
2025-07-22	275.2900	277.1900	268.3600	275.4400	+0.559%	833,811	+33.779%
2025-07-21	267.1700	273.9300	266.1750	273.9100	+3.206%	982,288	+34.526%
2025-07-18	264.0400	266.8000	261.7400	265.4000	+1.197%	791,717	+38.839%
2025-07-17	255.0500	263.3200	253.1000	262.2600	+3.045%	1,237,420	+40.502%
2025-07-16	253.5900	254.8000	250.3850	254.5100	+1.036%	717,367	+44.780%
2025-07-15	257.4900	258.0100	251.9000	251.9000	-1.555%	859,606	+46.280%
2025-07-14	253.0100	256.1600	247.8800	255.8800	+2.446%	937,065	+44.005%
2025-07-11	250.6500	251.4350	247.5800	249.7700	-1.128%	720,702	+47.528%
2025-07-10	252.9700	258.5700	252.3600	252.6200	-0.292%	1,353,509	+45.863%
2025-07-09	251.3100	254.1300	248.8350	253.3600	+1.519%	1,054,681	+45.437%
2025-07-08	249.2000	251.5800	246.9100	249.5700	-0.324%	837,132	+47.646%
2025-07-07	248.0000	251.3100	246.5700	250.3800	+1.209%	977,399	+47.168%
2025-07-03	242.4000	248.9250	241.9450	247.3900	+2.109%	870,071	+48.947%
2025-07-02	238.1700	243.4800	235.4400	242.2800	+2.219%	1,041,461	+52.088%
2025-07-01	232.1700	241.2850	231.4599	237.0200	+1.883%	1,210,083	+55.464%
2025-06-30	231.0000	233.1675	228.4600	232.6400	+0.872%	900,180	+58.391%
2025-06-27	231.3900	235.5200	229.3750	230.6300	+0.672%	1,213,120	+59.771%
2025-06-26	227.3000	229.9800	222.4800	229.0900	+1.327%	907,838	+60.845%
2025-06-25	228.0000	229.2500	224.5600	226.0900	-0.881%	910,576	+62.979%
2025-06-24	225.8200	230.1350	223.0650	228.1000	+2.356%	1,134,929	+61.543%
2025-06-23	223.7700	223.7700	218.5200	222.8500	-1.114%	1,010,918	+65.349%
2025-06-20	227.4000	229.2950	224.0000	225.3600	-0.867%	1,158,180	+63.507%
2025-06-18	227.5000	230.4400	227.1950	227.3300	-0.368%	795,566	+62.090%
2025-06-17	232.7900	235.0000	226.6900	228.1700	-3.289%	808,187	+61.494%
2025-06-16	231.9000	237.1100	230.9500	235.9300	+3.103%	1,142,624	+56.182%
2025-06-13	233.0100	236.4000	226.3700	228.8300	-3.480%	910,049	+61.028%
2025-06-12	237.2600	237.9000	232.2000	237.0800	-0.708%	732,087	+55.424%
2025-06-11	243.2100	245.4700	237.1100	238.7700	-1.102%	1,032,174	+54.324%
2025-06-10	245.9200	245.9200	240.5600	241.4300	-2.231%	768,230	+52.624%
2025-06-09	248.3700	251.6050	246.6410	246.9400	+0.374%	1,156,845	+49.218%
2025-06-06	244.4400	246.6300	240.0000	246.0200	+1.276%	859,838	+49.776%
2025-06-05	237.9400	244.3300	236.5300	242.9200	+1.905%	1,031,346	+51.688%
2025-06-04	237.7600	243.1200	237.0000	238.3800	+0.231%	964,016	+54.577%
2025-06-03	232.1900	238.6100	231.9100	237.8300	+2.134%	1,050,679	+54.934%
2025-06-02	227.0000	233.1900	224.7600	232.8600	+2.011%	1,738,333	+58.241%
2025-05-30	227.7600	230.0000	223.2706	228.2700	+0.206%	2,005,148	+61.423%
2025-05-29	255.6000	259.1600	224.8750	227.8000	-4.522%	3,386,064	+61.756%
2025-05-28	240.9600	242.5800	236.3375	238.5900	-0.881%	2,406,272	+54.441%
2025-05-27	238.0000	244.2500	237.3550	240.7100	+2.543%	1,598,822	+53.080%
2025-05-23	244.1400	244.1400	233.7600	234.7400	-9.402%	1,939,295	+56.974%
2025-05-22	258.3000	260.7700	257.2000	259.1000	+0.306%	749,023	+42.215%
2025-05-21	265.6500	266.7000	257.8600	258.3100	-3.648%	967,751	+42.650%
2025-05-20	271.0000	271.7500	265.8900	268.0900	-0.752%	962,435	+37.446%
2025-05-19	265.5500	272.0800	265.1800	270.1200	+0.420%	788,684	+36.413%
2025-05-16	265.6600	270.9600	264.4400	268.9900	+1.548%	967,684	+36.987%
2025-05-15	264.1900	265.6400	257.9200	264.8900	-0.275%	790,207	+39.107%
2025-05-14	260.0200	267.1000	260.0200	265.6200	+1.610%	966,479	+38.724%
2025-05-13	260.2600	263.2100	259.1300	261.4100	+0.724%	1,008,379	+40.959%
2025-05-12	251.5800	263.7500	251.2650	259.5300	+8.449%	1,278,964	+41.980%
2025-05-09	247.8400	248.9050	239.0000	239.3100	-3.892%	869,686	+53.976%
2025-05-08	248.0600	250.9200	245.2600	249.0000	+1.633%	1,061,223	+47.984%
2025-05-07	238.2400	246.4800	237.7050	245.0000	+3.349%	1,172,212	+50.400%
2025-05-06	234.3300	240.3300	233.2100	237.0600	+0.008%	1,241,157	+55.437%
2025-05-05	235.4800	239.4500	235.4800	237.0400	+0.441%	1,238,868	+55.451%
2025-05-02	231.3900	236.5700	230.4650	236.0000	+3.509%	1,449,198	+56.136%
2025-05-01	226.6600	229.1350	224.0950	228.0000	+1.315%	1,617,109	+61.614%
2025-04-30	221.3900	225.0400	217.2300	225.0400	-1.142%	1,736,339	+63.740%
2025-04-29	220.6300	228.0600	220.3650	227.6400	+2.273%	843,502	+61.870%
2025-04-28	224.2300	227.0100	219.4400	222.5800	-0.264%	664,316	+65.549%
2025-04-25	220.4400	223.9900	219.7200	223.1700	+0.986%	910,214	+65.112%
2025-04-24	215.9200	223.6100	214.0200	220.9900	+1.418%	988,377	+66.741%
2025-04-23	230.2900	233.2700	216.7350	217.9000	+0.982%	1,060,751	+69.105%
2025-04-22	219.1000	221.9700	215.4700	215.7800	-0.809%	1,437,907	+70.767%
2025-04-21	224.3000	224.8600	212.9200	217.5400	-3.947%	1,465,097	+69.385%
2025-04-17	225.9900	229.3800	223.9100	226.4800	+0.071%	1,430,155	+62.699%
2025-04-16	234.6200	235.8000	224.7825	226.3200	-4.110%	1,321,259	+62.814%
2025-04-15	240.7100	241.4900	233.7800	236.0200	-1.432%	999,028	+56.122%
2025-04-14	247.4800	249.2400	237.2200	239.4500	-0.664%	1,432,704	+53.886%
2025-04-11	241.4000	243.4060	234.0100	241.0500	-0.982%	1,114,982	+52.865%
2025-04-10	242.5600	248.6899	236.3700	243.4400	-1.385%	1,116,343	+51.364%
2025-04-09	217.1000	250.8200	215.9500	246.8600	+12.542%	2,776,093	+49.267%
2025-04-08	233.0200	239.0500	216.4900	219.3500	-3.340%	1,706,594	+67.987%
2025-04-07	224.1500	239.4525	217.2000	226.9300	-1.974%	1,883,190	+62.376%
2025-04-04	228.9800	248.6300	224.1250	231.5000	-1.765%	3,035,909	+59.171%
2025-04-03	236.8400	245.4600	232.4750	235.6600	-7.617%	2,168,250	+56.361%
2025-04-02	239.8800	256.3750	239.2400	255.0900	+5.109%	1,166,331	+44.451%
2025-04-01	238.2600	245.2600	235.8300	242.6900	+1.829%	995,157	+51.832%
2025-03-31	233.8500	240.5900	230.5100	238.3300	+0.278%	1,104,959	+54.609%
2025-03-28	243.6000	243.9250	233.1700	237.6700	-3.225%	1,126,364	+55.038%
2025-03-27	244.0000	250.3900	243.3300	245.5900	+0.458%	683,614	+50.039%
2025-03-26	243.9000	246.1750	242.1000	244.4700	-0.212%	646,818	+50.726%
2025-03-25	247.6700	250.9970	242.6700	244.9900	-1.432%	656,509	+50.406%
2025-03-24	238.1300	249.7300	237.6550	248.5500	+6.236%	1,001,919	+48.252%
2025-03-21	232.4650	236.9366	228.0400	233.9600	-1.103%	1,261,034	+57.497%
2025-03-20	242.7400	246.8700	236.2143	236.5700	-3.275%	1,190,174	+55.759%
2025-03-19	234.3800	247.8550	234.3800	244.5800	+4.566%	1,236,612	+50.658%
2025-03-18	232.3600	237.7800	229.4550	233.9000	-0.085%	848,392	+57.537%
2025-03-17	230.0000	237.0300	226.9100	234.1000	+2.442%	994,199	+57.403%
2025-03-14	231.9800	233.5700	225.9750	228.5200	+0.048%	954,564	+61.246%
2025-03-13	242.1600	243.0350	224.8100	228.4100	-6.101%	1,404,438	+61.324%
2025-03-12	241.2800	250.6500	240.3500	243.2500	+3.322%	1,789,478	+51.482%
2025-03-11	231.2950	237.5450	227.3700	235.4300	+1.169%	1,647,685	+56.514%
2025-03-10	237.5900	237.5900	220.7300	232.7100	-3.126%	2,529,422	+58.343%
2025-03-07	252.4000	254.6950	230.5400	240.2200	-6.765%	3,576,307	+53.393%
2025-03-06	268.6000	268.6000	255.9600	257.6500	+8.736%	3,670,404	+43.016%
2025-03-05	228.1200	239.5700	226.2050	236.9500	+2.901%	2,464,650	+55.510%
2025-03-04	230.4600	233.7600	222.2450	230.2700	-2.275%	1,738,468	+60.021%
2025-03-03	249.7400	249.7400	234.5850	235.6300	-5.495%	1,375,834	+56.381%
2025-02-28	243.5200	249.8600	243.4050	249.3300	+2.689%	1,472,290	+47.788%
2025-02-27	248.2600	250.4200	241.4200	242.8000	-2.576%	955,802	+51.763%
2025-02-26	238.9000	253.6850	237.9500	249.2200	+5.494%	1,928,076	+47.853%
2025-02-25	236.5900	240.2100	234.7150	236.2400	+0.136%	1,047,959	+55.977%
2025-02-24	237.1900	238.0900	229.6500	235.9200	+0.055%	1,163,378	+56.189%
2025-02-21	243.9900	245.9500	233.6100	235.7900	-2.562%	839,802	+56.275%
2025-02-20	240.7200	243.5100	236.7400	241.9900	-0.045%	771,402	+52.271%
2025-02-19	244.6200	245.0200	240.7150	242.1000	-1.805%	604,392	+52.202%
2025-02-18	245.4100	250.9700	242.4700	246.5500	+0.592%	799,273	+49.454%
2025-02-14	249.4500	250.2950	243.4900	245.1000	-1.313%	781,508	+50.339%
2025-02-13	251.0000	253.2500	247.8700	248.3600	-0.724%	580,806	+48.365%
2025-02-12	251.5500	255.1900	248.2300	250.1700	-1.913%	876,422	+47.292%
2025-02-11	253.8900	255.9800	249.6100	255.0500	+0.216%	1,008,871	+44.474%
2025-02-10	262.5200	262.9650	246.3500	254.5000	-2.127%	1,824,197	+44.786%

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

BURL
BURLINGTON STORES, INC.
stock NYSE