Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Burlington Stores, Inc. (BURL)

Compare
255.09
+12.40
+(5.11%)
At close: 4:00:02 PM EDT
242.33
-12.76
(-5.00%)
After hours: 5:19:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025239.88256.38239.24255.09255.091,161,902
Apr 1, 2025238.26245.26235.83242.69242.69995,200
Mar 31, 2025233.85240.59230.51238.33238.331,104,800
Mar 28, 2025243.60243.93233.17237.67237.671,126,300
Mar 27, 2025244.00250.39243.33245.59245.59683,600
Mar 26, 2025243.90246.18242.10244.47244.47664,100
Mar 25, 2025247.67251.00242.67244.99244.99669,400
Mar 24, 2025238.13249.73237.66248.55248.551,010,400
Mar 21, 2025232.47236.94228.04233.96233.961,287,800
Mar 20, 2025242.74246.87236.21236.57236.571,227,400
Mar 19, 2025234.38247.86234.38244.58244.581,250,900
Mar 18, 2025232.36237.78229.46233.90233.90896,900
Mar 17, 2025230.00237.03226.91234.10234.101,046,300
Mar 14, 2025231.98233.57225.98228.52228.52986,700
Mar 13, 2025242.16243.04224.81228.41228.411,454,000
Mar 12, 2025241.28250.65240.35243.25243.251,814,700
Mar 11, 2025231.30237.55227.37235.43235.431,672,700
Mar 10, 2025237.59237.59220.73232.71232.712,529,200
Mar 7, 2025252.40254.70230.54240.22240.223,592,100
Mar 6, 2025268.60268.60255.96257.65257.653,713,600
Mar 5, 2025228.12239.57226.21236.95236.952,484,100
Mar 4, 2025230.46233.76222.25230.27230.271,754,900
Mar 3, 2025249.74249.74234.59235.63235.631,391,700
Feb 28, 2025243.52249.86243.41249.33249.331,490,300
Feb 27, 2025248.26250.42241.42242.80242.801,109,500
Feb 26, 2025238.90253.69237.95249.22249.221,942,600
Feb 25, 2025236.59240.21234.72236.24236.241,066,400
Feb 24, 2025237.19238.09229.65235.92235.921,196,000
Feb 21, 2025243.99245.95233.61235.79235.79873,000
Feb 20, 2025240.72243.51236.74241.99241.99800,200
Feb 19, 2025244.62245.02240.72242.10242.10633,900
Feb 18, 2025245.41250.97242.47246.55246.55815,200
Feb 14, 2025249.45250.30243.49245.10245.10849,700
Feb 13, 2025251.00253.25247.87248.36248.36594,100
Feb 12, 2025251.55255.19248.23250.17250.17885,000
Feb 11, 2025253.89255.98249.61255.05255.051,024,900
Feb 10, 2025262.52262.96246.35254.50254.501,837,200
Feb 7, 2025272.07274.61259.17260.03260.031,056,500
Feb 6, 2025270.53272.06263.90269.44269.441,144,600
Feb 5, 2025274.44274.57267.00268.56268.561,042,400
Feb 4, 2025273.66275.15269.26272.06272.06946,500
Feb 3, 2025277.23277.91268.34273.66273.661,181,700
Jan 31, 2025292.25295.45280.93283.93283.93681,600
Jan 30, 2025292.18298.71290.39293.71293.71755,800
Jan 29, 2025292.18294.50289.82289.95289.95324,500
Jan 28, 2025285.68292.03285.61291.85291.85492,700
Jan 27, 2025289.26291.54282.75285.68285.68678,800
Jan 24, 2025291.61294.72289.49291.90291.90477,600
Jan 23, 2025288.78295.42287.36291.93291.93869,300
Jan 22, 2025289.60289.98285.30288.91288.91541,800
Jan 21, 2025294.02294.34283.24289.57289.57954,500
Jan 17, 2025293.37293.53289.13290.56290.56415,900
Jan 16, 2025285.54290.78283.96289.44289.44640,100
Jan 15, 2025288.82289.08284.53285.27285.27661,900
Jan 14, 2025286.59287.59281.71283.46283.46507,400
Jan 13, 2025284.54285.69272.09284.90284.90859,600
Jan 10, 2025287.01296.24284.91287.06287.06993,900
Jan 8, 2025279.99286.38278.57285.95285.95673,500
Jan 7, 2025290.52293.71279.66281.14281.14795,200
Jan 6, 2025290.76293.98289.38289.50289.50699,100
Jan 3, 2025287.67292.65284.44289.16289.16674,300
Jan 2, 2025287.37289.62282.18285.80285.80711,900
Dec 31, 2024286.30288.17283.76285.06285.06540,400
Dec 30, 2024287.42288.64281.88284.80284.80674,500
Dec 27, 2024292.44293.62288.65292.00292.00572,400
Dec 26, 2024288.45295.18287.64295.05295.05676,600
Dec 24, 2024284.52289.04283.00289.04289.04306,300
Dec 23, 2024282.34285.49278.58283.70283.70597,500
Dec 20, 2024280.60290.65279.53285.25285.251,400,400
Dec 19, 2024285.00289.31281.12281.12281.12748,600
Dec 18, 2024293.04294.53281.55282.34282.34855,900
Dec 17, 2024287.65293.08286.71291.22291.22711,300
Dec 16, 2024291.50292.97287.12287.68287.68596,400
Dec 13, 2024290.84292.63287.29289.97289.97460,900
Dec 12, 2024295.43296.48288.40289.90289.90763,800
Dec 11, 2024290.83298.56290.43295.49295.49681,900
Dec 10, 2024293.54295.08288.48290.27290.27832,500
Dec 9, 2024290.06296.33286.74291.34291.34694,400
Dec 6, 2024296.29296.29288.58288.97288.971,009,500
Dec 5, 2024289.64293.26288.92292.81292.81711,000
Dec 4, 2024285.27292.96285.06290.77290.77759,500
Dec 3, 2024288.58289.88284.81285.84285.84929,200
Dec 2, 2024286.21298.12284.92290.34290.341,445,700
Nov 29, 2024286.16289.00279.37281.88281.88677,000
Nov 27, 2024285.00291.78283.46288.36288.361,221,700
Nov 26, 2024282.54290.32280.00286.94286.942,019,700
Nov 25, 2024294.78298.89291.21291.66291.662,253,800
Nov 22, 2024280.00288.98278.62286.17286.171,476,200
Nov 21, 2024269.34274.05263.26272.86272.86998,400
Nov 20, 2024271.00272.30264.54269.02269.02913,400
Nov 19, 2024267.76274.17264.61274.00274.001,018,700
Nov 18, 2024270.92274.04269.04271.80271.80592,800
Nov 15, 2024269.68271.02267.82268.94268.94646,500
Nov 14, 2024268.36279.51268.36269.59269.591,009,300
Nov 13, 2024263.67274.08263.67267.52267.52858,400
Nov 12, 2024259.99263.95257.83263.49263.49815,200
Nov 11, 2024265.51266.37257.02258.14258.14959,100
Nov 8, 2024262.39266.00261.84263.29263.29624,200
Nov 7, 2024252.51264.26252.51262.29262.29747,700
Nov 6, 2024261.74265.80247.33252.55252.551,245,200
Nov 5, 2024245.70253.24245.70251.96251.96582,400
Nov 4, 2024242.61248.76242.21247.25247.25775,400
Nov 1, 2024249.39250.71242.70242.70242.70903,800
Oct 31, 2024255.72258.17247.25247.77247.771,046,400
Oct 30, 2024254.00259.15253.09257.38257.38795,300
Oct 29, 2024250.44256.14249.52254.63254.63720,900
Oct 28, 2024252.18255.43252.18253.28253.28734,800
Oct 25, 2024254.52256.42251.64251.65251.65634,500
Oct 24, 2024255.72259.00252.56252.89252.89526,400
Oct 23, 2024252.62256.76252.17255.67255.67474,000
Oct 22, 2024252.96254.91251.33254.37254.37606,300
Oct 21, 2024256.59256.59253.00255.32255.32797,300
Oct 18, 2024261.05262.68255.91257.78257.78702,900
Oct 17, 2024259.29261.66259.12261.00261.00610,500
Oct 16, 2024253.00259.46253.00259.11259.11856,400
Oct 15, 2024252.53259.03252.53253.11253.11675,300
Oct 14, 2024253.46253.88249.66251.20251.20650,900
Oct 11, 2024247.58253.41244.35252.45252.451,130,300
Oct 10, 2024249.56249.73245.17246.83246.83580,000
Oct 9, 2024250.25252.96247.40251.83251.83759,300
Oct 8, 2024249.20252.76247.15251.59251.59746,100
Oct 7, 2024260.51263.19244.72248.00248.001,461,500
Oct 4, 2024262.94267.60259.37264.28264.281,241,400
Oct 3, 2024258.96262.71255.01259.76259.76693,800
Oct 2, 2024256.77262.94256.77261.22261.22914,100
Oct 1, 2024261.94263.46255.00259.61259.61840,600
Sep 30, 2024263.99265.10257.25263.48263.481,128,600
Sep 27, 2024274.09274.09263.92265.15265.15954,700
Sep 26, 2024278.07278.07271.68274.76274.76784,700
Sep 25, 2024276.33277.13271.35275.98275.98748,400
Sep 24, 2024272.46274.29270.81273.17273.17684,400
Sep 23, 2024271.39272.00267.07271.98271.98919,300
Sep 20, 2024274.65275.05270.10271.39271.391,120,500
Sep 19, 2024276.13279.22274.63275.00275.00526,600
Sep 18, 2024270.00275.42269.53271.18271.18559,500
Sep 17, 2024272.81275.06270.17270.29270.29426,600
Sep 16, 2024278.25280.71271.90272.08272.08915,600
Sep 13, 2024278.40278.49273.83277.45277.45820,700
Sep 12, 2024267.38275.97266.14275.29275.29750,900
Sep 11, 2024263.65268.35262.57267.40267.40620,000
Sep 10, 2024262.67264.37260.57264.06264.06499,800
Sep 9, 2024260.35264.91258.14262.93262.93882,000
Sep 6, 2024266.44268.99259.84259.92259.92638,500
Sep 5, 2024264.99268.52262.42267.32267.32617,600
Sep 4, 2024263.70264.94259.89264.82264.82675,300
Sep 3, 2024266.06268.15263.56265.35265.35800,300
Aug 30, 2024267.23269.53262.04268.24268.241,034,700
Aug 29, 2024282.00282.49266.30267.17267.171,764,300
Aug 28, 2024276.17278.59271.51272.89272.891,768,300
Aug 27, 2024271.17280.08270.25278.99278.991,070,400
Aug 26, 2024275.51276.38272.26275.61275.611,134,900
Aug 23, 2024274.53277.30271.77275.50275.501,218,800
Aug 22, 2024267.48272.97267.41268.20268.20552,200
Aug 21, 2024272.00274.22269.32271.68271.68802,300
Aug 20, 2024264.86267.02261.88264.06264.06741,600
Aug 19, 2024266.00267.54262.21264.45264.45757,600
Aug 16, 2024260.64265.26260.64264.27264.27741,600
Aug 15, 2024263.98267.58261.37264.98264.98896,900
Aug 14, 2024259.03259.73254.98255.45255.45540,700
Aug 13, 2024258.60263.44256.12257.31257.31637,300
Aug 12, 2024252.67258.48251.39257.78257.78569,700
Aug 9, 2024254.22256.40251.00251.79251.79650,800
Aug 8, 2024246.40252.47246.40252.28252.28522,200
Aug 7, 2024253.58254.71241.21242.73242.73716,700
Aug 6, 2024246.54251.62244.37249.44249.44715,100
Aug 5, 2024235.30246.84232.19245.99245.99843,900
Aug 2, 2024251.33251.33240.26249.84249.84718,800
Aug 1, 2024261.20263.84252.14255.24255.24505,100
Jul 31, 2024259.01263.12256.44260.32260.32676,900
Jul 30, 2024254.08258.10251.70257.46257.46586,300
Jul 29, 2024250.54253.80247.95252.89252.89496,800
Jul 26, 2024249.34252.00247.97249.63249.63737,700
Jul 25, 2024246.32252.71244.52245.75245.751,128,800
Jul 24, 2024250.52252.65246.38246.39246.39453,600
Jul 23, 2024252.18255.44251.86255.01255.01458,700
Jul 22, 2024254.01255.00247.12252.25252.251,046,700
Jul 19, 2024244.89245.98242.17244.70244.70415,800
Jul 18, 2024247.08249.36241.62246.20246.20741,200
Jul 17, 2024248.58255.11246.65246.70246.70614,400
Jul 16, 2024247.37255.59246.01254.39254.39779,600
Jul 15, 2024252.44252.50244.04244.80244.80518,300
Jul 12, 2024251.70255.80249.61252.45252.45862,600
Jul 11, 2024248.04252.73246.75252.65252.65958,600
Jul 10, 2024241.37244.37241.01242.31242.31710,200
Jul 9, 2024239.06243.45239.02240.21240.21585,800
Jul 8, 2024237.87241.42236.01238.54238.54574,300
Jul 5, 2024233.25237.21232.22235.68235.68422,900
Jul 3, 2024234.58236.77233.05233.64233.64342,800
Jul 2, 2024235.34235.71231.24235.50235.50729,000
Jul 1, 2024240.85241.44230.70233.02233.02973,500
Jun 28, 2024236.89242.74236.89240.00240.001,357,500
Jun 27, 2024235.91240.06235.72238.31238.31468,100
Jun 26, 2024239.59241.41237.75239.31239.31449,100
Jun 25, 2024244.19245.43240.41240.64240.64652,200
Jun 24, 2024241.04244.72239.12242.53242.53980,700
Jun 21, 2024237.21240.14235.82239.98239.981,080,800
Jun 20, 2024235.11241.26234.45237.60237.601,124,300
Jun 18, 2024233.04234.81231.51233.82233.82519,100
Jun 17, 2024229.56234.21228.51233.39233.39868,700
Jun 14, 2024228.83230.22226.49228.02228.02609,000
Jun 13, 2024230.01232.98228.95231.53231.53915,900
Jun 12, 2024233.32237.00231.03231.38231.38841,800
Jun 11, 2024231.00233.76228.93229.29229.29985,600
Jun 10, 2024226.46231.67224.50230.95230.951,753,600
Jun 7, 2024233.14234.31228.38229.21229.211,054,900
Jun 6, 2024233.49237.12232.43233.90233.90806,000
Jun 5, 2024230.15236.32229.30235.49235.49834,500
Jun 4, 2024234.05235.40228.06228.98228.981,285,800
Jun 3, 2024242.00242.06233.71234.06234.061,578,500
May 31, 2024239.78243.64232.64240.05240.051,974,500
May 30, 2024232.40241.97230.00235.55235.554,986,500
May 29, 2024198.07201.10196.61200.36200.361,869,600
May 28, 2024200.24203.07197.96199.05199.051,154,100
May 24, 2024193.88202.11193.88200.37200.371,764,500
May 23, 2024185.11188.46183.61186.64186.641,285,800
May 22, 2024190.64191.01181.87185.20185.201,746,800
May 21, 2024191.22192.63189.88190.00190.00713,800
May 20, 2024191.25194.08189.74190.71190.71969,400
May 17, 2024192.81195.07190.80193.14193.141,077,100
May 16, 2024194.56196.70194.50195.56195.56812,900
May 15, 2024196.55197.99193.17194.81194.81828,800
May 14, 2024196.53197.58192.60195.88195.88885,700
May 13, 2024192.27196.24191.68193.83193.831,001,500
May 10, 2024191.37192.40187.70190.40190.40928,800
May 9, 2024187.31191.84185.97190.95190.95881,400
May 8, 2024185.60188.46183.78187.48187.48539,500
May 7, 2024189.35191.44187.65187.72187.72629,000
May 6, 2024185.62189.06185.62188.00188.00852,900
May 3, 2024186.06190.40185.50185.68185.68648,600
May 2, 2024184.46185.66179.89184.31184.311,170,100
May 1, 2024179.01181.78175.30178.02178.02697,800
Apr 30, 2024181.67184.37179.82179.94179.94952,900
Apr 29, 2024184.48185.43180.57182.80182.80886,700
Apr 26, 2024178.50187.11178.20184.19184.191,434,500
Apr 25, 2024177.97179.62174.64178.53178.53797,100
Apr 24, 2024180.27183.15178.22178.74178.74975,100
Apr 23, 2024178.62181.85178.59180.75180.75892,600
Apr 22, 2024180.20180.81175.62177.64177.64777,400
Apr 19, 2024179.20182.62177.52178.57178.571,079,400
Apr 18, 2024181.18182.11178.07179.29179.29604,500
Apr 17, 2024182.10183.32177.90179.91179.91840,600
Apr 16, 2024184.59185.24180.57180.92180.921,268,000
Apr 15, 2024192.35192.63183.82184.76184.761,427,600
Apr 12, 2024195.07196.12189.06190.11190.111,313,800
Apr 11, 2024194.74199.19194.14198.06198.06770,700
Apr 10, 2024195.83197.58192.65194.70194.701,015,800
Apr 9, 2024199.99200.78198.98199.45199.451,311,000
Apr 8, 2024200.41202.38198.43199.30199.301,037,000
Apr 5, 2024202.20203.10199.83199.91199.911,083,000
Apr 4, 2024213.98214.25202.15202.44202.442,213,400
Apr 3, 2024220.75221.29211.53211.95211.951,150,100

Related Tickers

ROST Ross Stores, Inc.
132.37
+2.52%
 
BOOT Boot Barn Holdings, Inc.
114.85
+3.47%
 
URBN Urban Outfitters, Inc.
55.42
+4.43%
 
GAP The Gap, Inc.
22.38
+5.47%
 
SCVL Shoe Carnival, Inc.
23.00
+3.00%
 
TJX The TJX Companies, Inc.
124.93
+1.80%
 
VSCO Victoria's Secret & Co.
19.22
+4.63%
 
AEO American Eagle Outfitters, Inc.
12.65
+3.60%
 
GES Guess?, Inc.
11.38
+1.88%
 
FL Foot Locker, Inc.
14.72
+3.95%