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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	238.17	242.28	242.28	243.48	235.44	1.04M
July 01, 2025	232.17	237.02	237.02	241.29	231.46	1.21M
June 30, 2025	231	232.64	232.64	233.17	228.46	900,200
June 27, 2025	231.39	230.63	230.63	235.52	229.38	1.21M
June 26, 2025	227.3	229.09	229.09	229.98	222.48	907,838
June 25, 2025	228	226.09	226.09	229.25	224.56	910,600
June 24, 2025	225.82	228.1	228.1	230.14	223.07	1.13M
June 23, 2025	223.77	222.85	222.85	223.77	218.52	1.01M
June 20, 2025	227.4	225.36	225.36	229.3	224	1.16M
June 18, 2025	227.5	227.33	227.33	230.44	227.2	795,600
June 17, 2025	232.79	228.17	228.17	235	226.69	808,187
June 16, 2025	231.9	235.93	235.93	237.11	230.95	1.14M
June 13, 2025	233.01	228.83	228.83	236.4	226.37	910,049
June 12, 2025	237.26	237.08	237.08	237.9	232.2	732,087
June 11, 2025	243.21	238.77	238.77	245.47	237.11	1.03M
June 10, 2025	245.92	241.43	241.43	245.92	240.56	768,230
June 09, 2025	248.37	246.94	246.94	251.61	246.64	1.16M
June 06, 2025	244.44	246.02	246.02	246.63	240	859,838
June 05, 2025	237.94	242.92	242.92	244.33	236.53	1.03M
June 04, 2025	237.76	238.38	238.38	243.12	237	964,016
June 03, 2025	232.19	237.83	237.83	238.61	231.91	1.05M
June 02, 2025	227	232.86	232.86	233.19	224.76	1.74M
May 30, 2025	227.76	228.27	228.27	230	223.27	2.01M
May 29, 2025	255.6	227.8	227.8	259.16	224.88	3.39M
May 28, 2025	240.96	238.59	238.59	242.58	236.34	2.41M
May 27, 2025	238	240.71	240.71	244.25	237.36	1.6M
May 23, 2025	244.14	234.74	234.74	244.14	233.76	1.94M
May 22, 2025	258.3	259.1	259.1	260.77	257.2	749,023

Burlington Stores, Inc. (BURL) NYSE