Burlington Stores, Inc. - BURL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	261.97	263.68	263.68	265.38	261.6	697,600
September 25, 2025	264.78	262.56	262.56	265.76	261	983,400
September 24, 2025	264	267.17	267.17	272.4	263.48	1.53M
September 23, 2025	260.13	259.99	259.99	262.97	257.77	990,100
September 22, 2025	262.72	258.55	258.55	262.72	257.09	1.2M
September 19, 2025	264.79	263.11	263.11	264.79	259.73	1.19M
September 18, 2025	263.53	264.89	264.89	266.88	261.4	1.01M
September 17, 2025	268.15	262.9	262.9	269	261.43	1.08M
September 16, 2025	270.08	267.21	267.21	270.08	264.15	989,823
September 15, 2025	266.9	270.13	270.13	272.97	265	870,100
September 12, 2025	277.89	266.91	266.91	277.89	265.84	1.26M
September 11, 2025	280.96	279.26	279.26	281.99	278.59	534,122
September 10, 2025	281.05	279.65	279.65	284.51	278.4	522,300
September 09, 2025	288.05	281.55	281.55	288.05	280.45	710,335
September 08, 2025	291.47	290.25	290.25	293.71	288.02	983,210
September 05, 2025	301.32	291.2	291.2	302.42	290.52	801,476
September 04, 2025	293.25	301.35	301.35	301.84	293.25	1.47M
September 03, 2025	289.93	293.25	293.25	296.36	288.58	1.01M
September 02, 2025	287.85	289.46	289.46	290.19	283.5	1.27M
August 29, 2025	295.15	290.68	290.68	296.65	282.06	1.82M
August 28, 2025	300	295.28	295.28	309	293.74	2.68M
August 27, 2025	278.26	280.3	280.3	282.76	278.26	1.24M
August 26, 2025	281.17	279.05	279.05	282.02	278.61	790,400
August 25, 2025	280.43	280.38	280.38	282.57	277.04	764,832
August 22, 2025	279.05	280.84	280.84	282.89	276.22	831,500
August 21, 2025	274.67	275.59	275.59	276.92	272.44	847,700
August 20, 2025	279.17	277.31	277.31	286.98	276.18	1.06M
August 19, 2025	278.24	277.73	277.73	281.82	276.36	1.05M
August 18, 2025	280.3	277.7	277.7	281.51	277.3	862,905
August 15, 2025	280.94	280.22	280.22	281.12	277.04	829,500
August 14, 2025	283.6	281.33	281.33	284.19	278	727,100
August 13, 2025	279.09	287.33	287.33	287.36	279.09	705,300
August 12, 2025	271.78	278.45	278.45	280.98	271.39	842,031
August 11, 2025	272.7	270.44	270.44	273.76	269.16	1.03M
August 08, 2025	278.42	271.26	271.26	279.07	269.49	995,000
August 07, 2025	283.97	278.13	278.13	285.02	274.69	939,800
August 06, 2025	280	282.98	282.98	284.73	278.3	782,955
August 05, 2025	280.36	279.66	279.66	282.96	277.34	672,202
August 04, 2025	277.07	280.79	280.79	281.63	276.3	1.01M
August 01, 2025	267.73	273.18	273.18	273.33	263.95	1.05M
July 31, 2025	278.12	272.96	272.96	279.87	271.66	829,128
July 30, 2025	280.74	280.87	280.87	283.14	278.78	1.02M
July 29, 2025	288.29	280.41	280.41	288.59	278.94	921,500
July 28, 2025	282.88	287.99	287.99	288.34	279.89	1.13M
July 25, 2025	279.23	279.41	279.41	279.87	274.44	671,916
July 24, 2025	279.83	276.8	276.8	280.32	274.6	761,400
July 23, 2025	277.24	279.92	279.92	279.96	275.23	905,300
July 22, 2025	275.29	275.44	275.44	277.19	268.36	833,811
July 21, 2025	267.17	273.91	273.91	273.93	266.18	982,300
July 18, 2025	264.04	265.4	265.4	266.8	261.74	791,717
July 17, 2025	255.05	262.26	262.26	263.32	253.1	1.24M
July 16, 2025	253.59	254.51	254.51	254.8	250.39	717,400
July 15, 2025	257.49	251.9	251.9	258.01	251.9	859,606
July 14, 2025	253.01	255.88	255.88	256.16	247.88	937,100
July 11, 2025	250.65	249.77	249.77	251.44	247.58	720,702
July 10, 2025	252.97	252.62	252.62	258.57	252.36	1.35M
July 09, 2025	251.31	253.36	253.36	254.13	248.84	1.05M
July 08, 2025	249.2	249.57	249.87	251.58	246.91	789,676
July 07, 2025	248	250.38	250.38	251.31	246.57	977,400
July 03, 2025	242.4	247.39	247.39	248.93	241.95	870,100

Burlington Stores, Inc. (BURL) NYSE