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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	301.96	310.3	310.3	310.32	301.96	538,794
January 12, 2026	299	301.92	301.92	303.72	295	937,500
January 09, 2026	308.18	305.35	305.35	308.18	295.54	1.01M
January 08, 2026	307.07	307.6	307.6	312.36	303.65	928,100
January 07, 2026	310.12	309.8	309.8	312.71	303.92	923,900
January 06, 2026	302.56	311.63	311.63	315.14	301.2	1.15M
January 05, 2026	298.42	303.13	303.13	311.6	298.35	1.47M
January 02, 2026	287.24	298.39	298.39	298.77	286.62	791,022
December 31, 2025	287.72	288.85	288.85	291.64	286.69	631,200
December 30, 2025	286.87	288.01	288.01	290.4	285.15	408,843
December 29, 2025	286.33	287.02	287.02	290.74	283.42	629,313
December 26, 2025	287.83	290.32	290.32	290.42	285.92	352,097
December 24, 2025	286.39	288.24	288.24	288.86	282.74	319,249
December 23, 2025	284.09	283.97	283.97	284.36	277.81	560,723
December 22, 2025	281.24	281.54	281.54	284.29	278.81	675,800
December 19, 2025	272.99	278.76	278.76	279.99	270.97	1.43M
December 18, 2025	270.6	270.91	270.91	276.1	268.67	959,512
December 17, 2025	263.25	268.18	268.18	269.32	260.73	823,847
December 16, 2025	267.35	260.9	260.9	272.16	259.24	1.02M
December 15, 2025	269.8	269.43	269.43	274.99	267.2	1.09M
December 12, 2025	273.06	266.09	266.09	273.72	262.56	785,458
December 11, 2025	271.3	269.38	269.38	275.88	268.64	882,000
December 10, 2025	266	270.23	270.23	272.39	264.01	825,885
December 09, 2025	262.36	266.2	266.2	271.55	261.25	919,137
December 08, 2025	271.51	263.07	263.07	272.3	262.5	1.09M
December 05, 2025	256.43	271.78	271.78	273.08	256.32	1.86M
December 04, 2025	248.83	256.87	256.87	257.2	247.39	996,938
December 03, 2025	244.08	248.85	248.85	253.13	244.08	1.05M
December 02, 2025	244.53	245.05	245.05	248.7	240.49	1.28M
December 01, 2025	249.35	242.43	242.43	250.03	241.84	1.67M
November 28, 2025	258.04	252.23	252.23	259.66	252.02	792,764
November 26, 2025	250.01	260.65	260.65	265.46	248.02	1.8M
November 25, 2025	255.33	249.65	249.65	261.09	247.01	4.48M
November 24, 2025	291.73	284.47	284.47	294.21	283.57	2.4M
November 21, 2025	282	296.51	296.51	298.02	282	1.48M
November 20, 2025	280	282.37	282.37	287.16	278.5	1.09M
November 19, 2025	276.48	279.39	279.39	283.51	272.76	1.17M
November 18, 2025	271.19	275.81	275.81	277.56	269.77	945,228
November 17, 2025	278.88	274.34	274.34	283.72	271.5	588,523
November 14, 2025	278.79	279.81	279.81	283.31	276.86	857,633
November 13, 2025	285.87	283.07	283.07	289.5	282.2	645,400
November 12, 2025	291.73	287.04	287.04	293.31	286.16	826,900
November 11, 2025	281.87	286.16	286.16	287.29	280.65	679,100
November 10, 2025	284	282.1	282.1	284.06	277	870,909
November 07, 2025	268.86	280.83	280.83	282.94	268.86	1.22M
November 06, 2025	267.72	269.27	269.27	272.33	264.66	659,447
November 05, 2025	264.31	272.09	272.09	281.63	261.77	1.12M
November 04, 2025	270.73	272.88	272.88	274.95	267	764,100
November 03, 2025	272.1	276.22	276.22	278.4	269.61	1.06M
October 31, 2025	273.4	273.59	273.59	277.42	270.94	1.3M
October 30, 2025	282.82	273.34	273.34	282.82	272.69	1.01M
October 29, 2025	272.33	281.73	281.73	283.14	272.33	1.33M
October 28, 2025	270.53	274.44	274.44	274.62	267.61	546,100
October 27, 2025	274.33	271.09	271.09	276.2	269.73	826,975
October 24, 2025	270.08	268.86	268.86	273.15	268.2	539,800
October 23, 2025	262.04	268.11	268.11	268.92	259.43	780,770
October 22, 2025	267.46	263.79	263.79	269.06	263.68	780,200
October 21, 2025	265.02	266.68	266.68	271.45	264.23	859,633
October 20, 2025	276.37	267.27	267.27	277.52	264.46	909,800
October 17, 2025	274.24	274.54	274.54	275.76	272.3	509,100

Burlington Stores, Inc. (BURL) NYSE