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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	277.58	274.4	274.4	279.48	271.37	593,100
October 15, 2025	279.53	278.98	278.98	282.91	277.58	808,328
October 14, 2025	273.39	274.09	274.09	278.54	268.69	1.13M
October 13, 2025	262.1	276.23	276.23	278.48	260.27	1.49M
October 10, 2025	261.98	254.52	254.52	261.98	253.25	894,266
October 09, 2025	268.18	260.47	260.47	269.59	260.13	926,400
October 08, 2025	259.97	269.35	269.35	269.53	259.88	804,400
October 07, 2025	263.25	259.9	259.9	265.74	259.9	739,800
October 06, 2025	258.35	262.37	262.37	265	255.83	854,413
October 03, 2025	256.25	258.79	258.79	260.69	254.91	829,335
October 02, 2025	252	255.75	255.75	257.1	251.26	864,648
October 01, 2025	253.89	252.63	252.63	255.45	252.51	833,917
September 30, 2025	256.37	254.5	254.5	257.93	251.14	835,507
September 29, 2025	264.33	257.79	257.79	264.33	251.34	1.31M
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

Burlington Stores, Inc. (BURL) NYSE