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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	288.45	295.05	295.05	295.18	287.64	662,076
December 24, 2024	284.52	289.04	289.04	289.04	283	306,300
December 23, 2024	282.34	283.7	283.7	285.49	278.58	596,834
December 20, 2024	280.6	289.19	289.19	290.65	279.54	361,285
December 19, 2024	285	281.12	281.12	289.31	281.12	748,630
December 18, 2024	293.04	282.34	282.34	294.53	281.55	854,267
December 17, 2024	287.65	291.22	291.22	293.08	286.71	711,568
December 16, 2024	291.5	287.68	287.68	292.97	287.12	596,477
December 13, 2024	290.84	289.97	289.97	292.63	287.29	460,946
December 12, 2024	295.43	289.9	289.9	296.48	288.4	763,848
December 11, 2024	290.83	295.49	295.49	298.56	290.43	676,080
December 10, 2024	293.54	290.27	290.27	295.08	288.48	832,741
December 09, 2024	290.06	291.34	291.34	296.33	286.74	693,821
December 06, 2024	296.29	288.97	288.97	296.29	288.58	1.01M
December 05, 2024	289.64	291.64	291.64	292.64	288.99	272,504
December 04, 2024	285.27	290.77	290.77	292.96	285.06	751,004
December 03, 2024	288.58	285.84	285.84	289.88	284.81	929,258
December 02, 2024	286.21	290.34	290.34	298.12	284.92	1.42M
November 29, 2024	286.16	281.88	281.88	289	279.37	676,781
November 27, 2024	285	288.36	288.36	291.78	283.46	1.22M
November 26, 2024	282.54	286.94	286.94	290.32	280	2.02M
November 25, 2024	294.78	291.66	291.66	298.89	291.21	2.25M
November 22, 2024	280	286.17	286.17	288.98	278.62	1.47M
November 21, 2024	269.34	272.86	272.86	274.05	263.26	998,575
November 20, 2024	271	269.02	269.02	272.3	264.54	913,581
November 19, 2024	267.76	274	274	274.17	264.61	1.02M
November 18, 2024	270.92	271.8	271.8	274.04	269.04	592,815
November 15, 2024	269.68	268.94	268.94	271.02	267.82	646,518
November 14, 2024	268.36	269.59	269.59	279.51	268.36	1.01M
November 13, 2024	263.67	267.52	267.52	274.08	263.67	858,465
November 12, 2024	259.99	263.49	263.49	263.95	257.83	815,200
November 11, 2024	265.51	258.14	258.14	266.37	257.02	959,257
November 08, 2024	262.39	263.29	263.29	266	261.84	624,223
November 07, 2024	252.51	262.29	262.29	264.26	252.51	747,729
November 06, 2024	261.74	252.55	252.55	265.8	247.33	1.24M
November 05, 2024	245.7	251.96	251.96	253.24	245.7	582,444
November 04, 2024	242.61	247.25	247.25	248.76	242.21	775,427
November 01, 2024	249.39	242.7	242.7	250.71	242.7	903,821
October 31, 2024	255.72	247.77	247.77	258.17	247.25	1.05M
October 30, 2024	254	257.38	257.38	259.15	253.09	795,334
October 29, 2024	250.44	254.63	254.63	256.14	249.52	720,900
October 28, 2024	252.18	253.28	253.28	255.43	252.18	734,800
October 25, 2024	254.52	251.65	251.65	256.42	251.64	634,500
October 24, 2024	255.72	252.98	252.98	259	252.59	519,583
October 23, 2024	252.62	255.67	255.67	256.76	252.17	474,000
October 22, 2024	252.96	254.37	254.37	254.91	251.33	606,300
October 21, 2024	256.59	255.32	255.32	256.59	253	797,337
October 18, 2024	261.05	257.78	257.78	262.68	255.91	702,900
October 17, 2024	259.29	261	261	261.66	259.12	610,514
October 16, 2024	253	259.11	259.11	259.46	253	856,409
October 15, 2024	252.53	253.11	253.11	259.03	252.53	675,300
October 14, 2024	253.46	251.2	251.2	253.88	249.66	650,960
October 11, 2024	247.58	252.45	252.45	253.41	244.35	1.13M
October 10, 2024	249.56	246.83	246.83	249.73	245.17	580,000
October 09, 2024	250.25	251.83	251.83	252.96	247.4	759,300
October 08, 2024	249.2	251.59	251.59	252.76	247.15	746,100
October 07, 2024	260.51	248	248	263.19	244.72	1.46M
October 04, 2024	262.94	264.28	264.28	267.6	259.37	1.24M
October 03, 2024	258.96	259.76	259.76	262.71	255.01	693,841
October 02, 2024	256.77	261.22	261.22	262.94	256.77	914,130

Burlington Stores, Inc. (BURL) NYSE