BURL - Burlington Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020225.23225.95220.42220.74220.74456,700
Jan 23, 2020226.55227.54224.57225.16225.16508,200
Jan 22, 2020226.94229.81226.83227.18227.18432,700
Jan 21, 2020226.50228.96225.57226.86226.86470,100
Jan 17, 2020225.90228.66224.38226.97226.97910,900
Jan 16, 2020225.29225.88223.68224.98224.981,208,600
Jan 15, 2020229.62231.12224.06224.11224.11852,000
Jan 14, 2020231.12232.26229.51229.79229.79491,700
Jan 13, 2020230.89232.82229.81231.32231.32422,300
Jan 10, 2020233.15233.45230.19231.33231.33661,300
Jan 09, 2020233.04235.46232.29233.00233.00561,000
Jan 08, 2020234.07236.02232.63233.13233.13544,300
Jan 07, 2020231.81234.93231.02234.04234.04491,100
Jan 06, 2020226.72233.18226.72231.86231.86807,600
Jan 03, 2020227.44229.41227.08228.73228.73330,400
Jan 02, 2020228.78229.68227.02229.18229.18558,200
Dec 31, 2019229.00230.70227.30228.03228.03458,400
Dec 30, 2019226.02229.98224.69229.58229.58720,700
Dec 27, 2019226.00226.85224.94226.19226.19302,800
Dec 26, 2019227.76228.49224.59225.93225.93233,500
Dec 24, 2019225.00228.00224.70227.76227.76234,800
Dec 23, 2019228.00228.00223.84224.28224.28351,600
Dec 20, 2019227.94228.02225.09227.34227.34843,400
Dec 19, 2019227.04228.22226.22227.49227.49676,700
Dec 18, 2019225.37228.63225.00227.33227.33779,900
Dec 17, 2019224.80225.92222.70225.29225.29758,900
Dec 16, 2019226.48227.86223.95224.45224.45860,200
Dec 13, 2019225.37226.79222.86225.90225.90603,300
Dec 12, 2019222.87226.31221.17225.57225.57728,800
Dec 11, 2019223.14223.42221.68222.43222.43662,500
Dec 10, 2019223.58224.89222.98224.47224.47669,000
Dec 09, 2019223.37224.39222.80223.65223.65649,100
Dec 06, 2019224.01224.85221.69223.00223.00952,000
Dec 05, 2019223.32224.23221.36222.71222.711,036,300
Dec 04, 2019223.20226.33222.64222.67222.671,201,600
Dec 03, 2019223.54225.18222.29223.07223.071,518,500
Dec 02, 2019226.08228.37225.00225.55225.551,268,400
Nov 29, 2019226.28227.77224.50225.00225.00598,600
Nov 27, 2019227.87229.96223.50226.30226.301,718,300
Nov 26, 2019207.44229.39207.07225.97225.974,034,900
Nov 25, 2019207.25210.00206.94208.26208.262,178,600
Nov 22, 2019206.81206.81203.03206.01206.011,554,900
Nov 21, 2019201.89206.54199.90206.00206.00900,300
Nov 20, 2019204.97205.95199.07201.39201.391,322,300
Nov 19, 2019206.86208.99203.41205.04205.04763,200
Nov 18, 2019207.60209.60206.72208.17208.17834,800
Nov 15, 2019204.58207.81202.62207.25207.25747,600
Nov 14, 2019199.97203.55198.77203.00203.00680,000
Nov 13, 2019200.46201.06198.06199.51199.511,118,500
Nov 12, 2019200.14203.00199.68200.53200.531,007,800
Nov 11, 2019203.41203.41199.67200.14200.14662,100
Nov 08, 2019205.00205.50202.15202.75202.75743,800
Nov 07, 2019203.98207.61202.81204.56204.561,293,900
Nov 06, 2019199.15203.12197.14202.96202.96702,500
Nov 05, 2019198.12201.24197.63198.53198.53707,900
Nov 04, 2019192.96197.97191.37197.74197.74668,400
Nov 01, 2019193.97194.73189.91191.89191.89865,100
Oct 31, 2019193.86198.16191.87192.17192.17667,400
Oct 30, 2019193.53194.28192.06194.12194.12433,300
Oct 29, 2019194.33195.65193.08193.93193.93326,200
Oct 28, 2019197.51198.62193.57194.34194.34586,700
Oct 25, 2019194.48197.59194.25196.12196.12491,000
Oct 24, 2019193.98196.12190.23195.73195.73652,200
Oct 23, 2019194.52194.63192.50193.37193.371,117,200
Oct 22, 2019196.49198.16194.09194.94194.94772,400
Oct 21, 2019203.01203.01194.73195.86195.861,467,000
Oct 18, 2019200.91203.60200.20202.45202.45584,500
Oct 17, 2019205.30207.48201.81202.55202.55858,500
Oct 16, 2019202.54205.83201.90205.56205.56701,000
Oct 15, 2019201.30204.73201.30202.70202.70635,000
Oct 14, 2019199.23201.44198.36200.41200.41504,100
Oct 11, 2019198.51201.71197.59199.52199.52791,400
Oct 10, 2019194.29199.25193.94197.33197.33533,700
Oct 09, 2019193.32195.71191.60194.20194.20437,700
Oct 08, 2019192.00194.72190.25192.59192.59464,400
Oct 07, 2019193.50195.77192.63193.42193.42661,200
Oct 04, 2019194.43195.45192.06193.95193.95908,800
Oct 03, 2019196.01196.41190.40193.59193.59760,500
Oct 02, 2019197.63198.40193.89195.29195.29679,300
Oct 01, 2019200.22202.11198.31198.91198.91652,800
Sep 30, 2019199.35201.23196.88199.82199.82724,200
Sep 27, 2019200.35202.41198.87199.09199.09486,300
Sep 26, 2019199.55200.69196.50200.06200.06784,500
Sep 25, 2019202.19204.48199.28200.15200.15648,600
Sep 24, 2019200.62203.50198.40202.00202.00845,300
Sep 23, 2019199.45202.60198.03198.46198.46762,300
Sep 20, 2019200.59203.27199.56200.08200.081,538,400
Sep 19, 2019199.12199.57194.74196.00196.00763,500
Sep 18, 2019197.16198.00194.67198.00198.00834,100
Sep 17, 2019197.00200.44193.46197.45197.45823,600
Sep 16, 2019190.00195.64188.77192.27192.27687,800
Sep 13, 2019197.87197.93194.00194.31194.31637,100
Sep 12, 2019196.23199.22194.66197.00197.00685,200
Sep 11, 2019198.15200.15195.90196.36196.36676,100
Sep 10, 2019201.00201.38198.29198.90198.90960,900
Sep 09, 2019200.60202.40199.06202.00202.00699,100
Sep 06, 2019204.74205.85200.10200.68200.68644,300
Sep 05, 2019202.99205.46202.61204.18204.18856,700
Sep 04, 2019201.14201.99199.48201.22201.221,435,200
Sep 03, 2019202.19203.96199.47200.59200.591,481,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...