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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	295.01	302.37	302.37	304.09	291	1.18M
February 12, 2026	301.13	293.75	293.75	303.65	291.81	1.08M
February 11, 2026	307.04	305.86	305.86	310.95	305.05	463,026
February 10, 2026	316.9	304.62	304.62	317.49	303.58	966,600
February 09, 2026	312	318.49	318.49	318.49	308.3	605,213
February 06, 2026	304.75	311.63	311.63	312.22	303.15	667,909
February 05, 2026	302.29	302.92	302.92	305.5	299.86	553,300
February 04, 2026	303.29	300.34	300.34	306.06	292.24	1.02M
February 03, 2026	298.87	300.33	300.33	309.2	298.29	745,334
February 02, 2026	295.88	298.68	298.68	300.98	291.43	734,239
January 30, 2026	289.88	295.86	295.86	297.54	289.88	745,215
January 29, 2026	288.74	292.51	292.51	294.15	286.74	721,900
January 28, 2026	291.37	288.66	288.66	295.78	287.41	819,546
January 27, 2026	293.63	289.9	289.9	295.02	286.79	707,711
January 26, 2026	296.6	293.83	293.83	298.51	293.37	750,300
January 23, 2026	299.07	297.96	297.96	301.03	295.45	819,722
January 22, 2026	312.33	299.94	299.94	314.39	297.38	938,895
January 21, 2026	307.34	310.78	310.78	312.04	305.8	758,000
January 20, 2026	304.96	303.72	303.72	311.52	300.24	911,200
January 16, 2026	308.72	306.31	306.31	310.38	304.02	584,600
January 15, 2026	303.37	306.28	306.28	307.85	302.9	415,318
January 14, 2026	307.45	303.36	303.36	310.72	300.83	683,909
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

Burlington Stores, Inc. (BURL) NYSE