NYSE - Delayed Quote USD

Burlington Stores, Inc. (BURL)

178.57 -0.72 (-0.40%)
At close: April 19 at 4:00 PM EDT
178.57 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 179.20 182.62 177.52 178.57 178.57 1,079,400
Apr 18, 2024 181.18 182.11 178.07 179.29 179.29 604,500
Apr 17, 2024 182.10 183.32 177.90 179.91 179.91 840,600
Apr 16, 2024 184.59 185.24 180.57 180.92 180.92 1,268,000
Apr 15, 2024 192.35 192.63 183.82 184.76 184.76 1,427,600
Apr 12, 2024 195.07 196.12 189.06 190.11 190.11 1,313,800
Apr 11, 2024 194.74 199.19 194.14 198.06 198.06 770,700
Apr 10, 2024 195.83 197.58 192.65 194.70 194.70 1,015,800
Apr 9, 2024 199.99 200.78 198.98 199.45 199.45 1,311,000
Apr 8, 2024 200.41 202.38 198.43 199.30 199.30 1,037,000
Apr 5, 2024 202.20 203.10 199.83 199.91 199.91 1,083,000
Apr 4, 2024 213.98 214.25 202.15 202.44 202.44 2,213,400
Apr 3, 2024 220.75 221.29 211.53 211.95 211.95 1,150,100
Apr 2, 2024 225.00 225.72 219.85 221.75 221.75 1,091,800
Apr 1, 2024 231.56 232.34 227.73 228.73 228.73 1,086,400
Mar 28, 2024 230.65 232.69 230.28 232.19 232.19 782,400
Mar 27, 2024 227.00 230.68 226.24 230.62 230.62 676,200
Mar 26, 2024 227.82 229.11 224.52 224.80 224.80 707,800
Mar 25, 2024 226.29 231.57 226.29 227.61 227.61 766,700
Mar 22, 2024 226.20 227.12 224.78 226.67 226.67 612,600
Mar 21, 2024 228.25 230.07 225.86 227.32 227.32 799,900
Mar 20, 2024 223.38 228.38 222.71 228.25 228.25 1,171,600
Mar 19, 2024 218.70 225.04 218.70 224.57 224.57 739,100
Mar 18, 2024 218.87 222.25 216.15 219.61 219.61 1,070,800
Mar 15, 2024 217.72 220.33 217.25 218.03 218.03 1,017,000
Mar 14, 2024 221.00 222.25 216.64 218.46 218.46 705,800
Mar 13, 2024 217.98 221.82 217.28 221.09 221.09 567,400
Mar 12, 2024 215.02 220.54 215.02 219.52 219.52 733,400
Mar 11, 2024 216.63 218.98 213.32 214.54 214.54 825,600
Mar 8, 2024 223.60 223.60 213.20 216.25 216.25 1,129,400
Mar 7, 2024 221.98 227.50 216.10 221.26 221.26 2,747,000
Mar 6, 2024 212.94 213.68 204.01 205.86 205.86 1,954,000
Mar 5, 2024 207.26 212.36 207.01 212.11 212.11 919,800
Mar 4, 2024 205.79 208.85 203.72 208.41 208.41 891,500
Mar 1, 2024 205.37 208.95 205.00 205.76 205.76 682,300
Feb 29, 2024 205.59 206.99 203.02 205.10 205.10 749,900
Feb 28, 2024 205.99 206.78 204.00 205.40 205.40 748,200
Feb 27, 2024 206.42 209.98 204.28 206.75 206.75 768,900
Feb 26, 2024 202.73 206.79 201.97 206.16 206.16 1,129,900
Feb 23, 2024 201.65 203.44 199.23 199.40 199.40 582,600
Feb 22, 2024 195.00 202.30 194.81 202.25 202.25 833,200
Feb 21, 2024 193.76 196.61 192.78 193.81 193.81 662,200
Feb 20, 2024 194.37 196.85 193.11 193.73 193.73 653,600
Feb 16, 2024 196.09 198.61 195.09 195.17 195.17 523,300
Feb 15, 2024 196.76 197.76 195.45 197.21 197.21 462,400
Feb 14, 2024 197.13 198.31 192.16 195.21 195.21 725,000
Feb 13, 2024 192.16 195.44 189.40 194.05 194.05 676,600
Feb 12, 2024 198.36 200.00 196.38 197.82 197.82 480,500
Feb 9, 2024 198.98 201.11 196.39 197.67 197.67 725,100
Feb 8, 2024 196.05 200.39 195.85 199.95 199.95 979,600
Feb 7, 2024 194.53 197.18 193.34 194.14 194.14 704,500
Feb 6, 2024 193.25 195.41 192.26 194.12 194.12 555,100
Feb 5, 2024 193.52 194.85 191.03 193.61 193.61 920,600
Feb 2, 2024 195.37 198.19 192.43 196.73 196.73 627,500
Feb 1, 2024 191.78 197.37 191.78 197.32 197.32 715,700
Jan 31, 2024 196.93 197.22 190.17 191.15 191.15 834,600
Jan 30, 2024 197.11 197.73 194.71 197.11 197.11 564,200
Jan 29, 2024 198.68 199.94 196.86 198.40 198.40 779,300
Jan 26, 2024 197.74 198.82 195.51 198.02 198.02 656,300
Jan 25, 2024 192.76 197.21 192.54 197.05 197.05 766,100
Jan 24, 2024 196.36 196.40 190.60 190.83 190.83 905,800
Jan 23, 2024 198.40 200.56 192.90 194.86 194.86 913,400
Jan 22, 2024 195.43 196.98 194.13 195.78 195.78 1,039,800
Jan 19, 2024 196.12 197.31 193.17 194.80 194.80 947,000
Jan 18, 2024 196.13 197.77 193.74 195.71 195.71 790,100
Jan 17, 2024 197.03 197.67 192.61 195.97 195.97 1,208,400
Jan 16, 2024 190.47 193.40 189.36 193.37 193.37 655,600
Jan 12, 2024 195.90 197.98 191.74 191.76 191.76 745,000
Jan 11, 2024 196.22 196.60 192.57 194.95 194.95 810,200
Jan 10, 2024 196.97 198.61 195.05 196.90 196.90 661,000
Jan 9, 2024 192.80 197.69 191.86 196.69 196.69 671,600
Jan 8, 2024 190.45 194.89 189.85 193.95 193.95 758,500
Jan 5, 2024 187.47 192.53 187.39 190.05 190.05 779,300
Jan 4, 2024 189.41 191.14 187.87 188.15 188.15 863,500
Jan 3, 2024 191.85 193.50 187.48 187.85 187.85 1,323,500
Jan 2, 2024 192.35 197.18 192.05 194.86 194.86 740,900
Dec 29, 2023 196.54 198.30 194.32 194.48 194.48 846,400
Dec 28, 2023 195.89 198.04 195.44 197.05 197.05 770,100
Dec 27, 2023 195.50 196.88 193.56 196.60 196.60 1,005,800
Dec 26, 2023 191.47 197.24 191.47 195.89 195.89 1,116,600
Dec 22, 2023 189.82 193.77 189.00 191.83 191.83 766,700
Dec 21, 2023 190.28 192.97 190.00 190.48 190.48 967,000
Dec 20, 2023 186.46 194.69 186.46 188.64 188.64 2,044,400
Dec 19, 2023 183.78 187.14 183.41 186.64 186.64 685,000
Dec 18, 2023 184.00 184.69 180.83 181.83 181.83 1,047,300
Dec 15, 2023 187.63 189.99 182.83 183.05 183.05 2,204,900
Dec 14, 2023 189.31 192.92 187.01 187.90 187.90 1,703,500
Dec 13, 2023 178.70 187.24 177.44 186.67 186.67 1,417,600
Dec 12, 2023 177.58 179.20 175.63 178.68 178.68 827,600
Dec 11, 2023 177.48 179.71 176.74 177.76 177.76 840,800
Dec 8, 2023 174.25 177.75 173.42 176.28 176.28 801,900
Dec 7, 2023 176.41 177.83 173.21 174.08 174.08 1,076,800
Dec 6, 2023 177.01 178.89 175.62 176.22 176.22 983,500
Dec 5, 2023 176.69 176.69 173.76 175.51 175.51 813,600
Dec 4, 2023 173.30 178.83 172.80 178.30 178.30 1,375,900
Dec 1, 2023 170.28 176.24 168.55 174.06 174.06 1,420,000
Nov 30, 2023 171.66 172.26 168.49 169.59 169.59 1,408,200
Nov 29, 2023 173.03 175.68 171.47 171.52 171.52 1,495,100
Nov 28, 2023 170.94 171.61 169.11 171.40 171.40 1,559,300
Nov 27, 2023 172.30 173.26 170.61 171.68 171.68 2,129,900
Nov 24, 2023 172.80 174.58 171.86 172.45 172.45 1,051,100
Nov 22, 2023 166.37 173.51 165.74 171.75 171.75 3,649,500
Nov 21, 2023 159.90 167.09 156.01 165.06 165.06 6,389,600
Nov 20, 2023 136.00 137.65 133.09 136.71 136.71 3,534,300
Nov 17, 2023 135.84 137.79 131.76 136.00 136.00 2,768,300
Nov 16, 2023 134.68 135.33 128.57 129.93 129.93 2,202,100
Nov 15, 2023 133.71 137.66 132.68 135.81 135.81 2,410,800
Nov 14, 2023 129.50 135.02 129.50 132.22 132.22 2,523,000
Nov 13, 2023 129.57 129.93 125.38 125.50 125.50 1,590,600
Nov 10, 2023 130.56 131.32 128.07 130.71 130.71 1,071,200
Nov 9, 2023 131.35 133.79 129.99 130.76 130.76 1,356,800
Nov 8, 2023 131.08 134.36 130.19 130.62 130.62 1,040,900
Nov 7, 2023 130.71 133.29 130.30 131.15 131.15 1,916,700
Nov 6, 2023 132.14 132.93 130.41 132.27 132.27 12,991,200
Nov 3, 2023 133.01 133.51 130.28 132.46 132.46 4,220,500
Nov 2, 2023 120.66 126.40 120.31 126.26 126.26 1,493,200
Nov 1, 2023 121.06 121.06 117.09 118.58 118.58 847,800
Oct 31, 2023 119.28 121.53 117.92 121.03 121.03 1,260,900
Oct 30, 2023 118.45 119.77 117.93 118.80 118.80 1,003,300
Oct 27, 2023 119.82 121.74 116.33 116.43 116.43 1,070,700
Oct 26, 2023 120.65 120.99 117.75 119.41 119.41 702,900
Oct 25, 2023 117.70 120.93 117.51 120.09 120.09 755,200
Oct 24, 2023 119.23 121.64 118.64 120.16 120.16 1,156,300
Oct 23, 2023 120.34 121.57 116.03 118.18 118.18 1,280,000
Oct 20, 2023 120.53 122.58 119.78 122.19 122.19 1,596,200
Oct 19, 2023 123.12 123.50 119.33 120.62 120.62 2,751,000
Oct 18, 2023 125.09 125.70 122.70 123.35 123.35 1,095,600
Oct 17, 2023 122.52 127.35 122.52 125.94 125.94 1,398,000
Oct 16, 2023 118.37 124.78 118.26 123.21 123.21 1,802,700
Oct 13, 2023 118.77 119.17 115.66 116.31 116.31 1,684,800
Oct 12, 2023 123.72 123.73 119.00 119.76 119.76 897,500
Oct 11, 2023 123.51 124.18 121.56 123.61 123.61 1,131,400
Oct 10, 2023 121.26 124.95 119.57 123.72 123.72 968,600
Oct 9, 2023 121.09 123.10 118.77 121.35 121.35 933,300
Oct 6, 2023 121.20 124.87 118.69 123.46 123.46 1,203,200
Oct 5, 2023 126.82 126.82 121.12 121.22 121.22 1,835,300
Oct 4, 2023 128.95 129.50 125.76 127.04 127.04 916,200
Oct 3, 2023 131.17 131.74 127.74 128.94 128.94 1,075,900
Oct 2, 2023 134.88 135.04 132.03 132.34 132.34 779,900
Sep 29, 2023 136.12 137.96 135.00 135.30 135.30 1,025,000
Sep 28, 2023 131.63 134.55 130.19 134.26 134.26 1,289,400
Sep 27, 2023 130.31 132.97 130.11 131.23 131.23 1,403,800
Sep 26, 2023 133.45 134.33 132.21 132.40 132.40 1,587,300
Sep 25, 2023 135.53 135.98 133.90 134.21 134.21 1,401,900
Sep 22, 2023 139.36 139.80 136.44 136.78 136.78 915,400
Sep 21, 2023 141.81 143.01 138.04 138.63 138.63 1,199,900
Sep 20, 2023 142.83 145.14 142.39 142.71 142.71 1,173,800
Sep 19, 2023 139.30 143.52 138.27 143.17 143.17 1,791,600
Sep 18, 2023 146.69 146.75 139.36 139.51 139.51 1,745,700
Sep 15, 2023 149.40 150.14 146.58 147.78 147.78 1,149,300
Sep 14, 2023 148.55 150.91 148.55 150.68 150.68 1,051,700
Sep 13, 2023 152.49 152.54 146.47 147.79 147.79 1,499,300
Sep 12, 2023 155.02 155.53 152.36 152.59 152.59 933,100
Sep 11, 2023 156.16 157.90 153.95 154.19 154.19 974,700
Sep 8, 2023 155.49 157.55 153.70 156.10 156.10 1,102,100
Sep 7, 2023 159.20 159.80 155.34 155.42 155.42 942,200
Sep 6, 2023 160.84 162.48 156.00 160.72 160.72 912,200
Sep 5, 2023 161.86 166.94 160.63 161.63 161.63 863,900
Sep 1, 2023 163.23 164.93 160.87 162.48 162.48 788,300
Aug 31, 2023 160.15 163.76 158.50 162.26 162.26 1,382,200
Aug 30, 2023 156.15 161.28 155.56 160.29 160.29 1,305,600
Aug 29, 2023 154.71 157.71 154.61 157.23 157.23 1,067,500
Aug 28, 2023 154.54 155.74 152.39 155.29 155.29 1,250,200
Aug 25, 2023 155.77 159.87 152.85 154.27 154.27 1,857,200
Aug 24, 2023 164.73 164.98 151.85 154.85 154.85 5,778,000
Aug 23, 2023 163.05 170.68 161.64 169.95 169.95 2,708,600
Aug 22, 2023 168.20 169.03 163.29 163.92 163.92 1,592,200
Aug 21, 2023 170.10 173.25 167.86 170.75 170.75 968,700
Aug 18, 2023 173.73 174.92 171.58 172.23 172.23 1,539,800
Aug 17, 2023 171.05 173.74 169.25 169.80 169.80 1,287,600
Aug 16, 2023 172.72 176.75 171.06 171.26 171.26 1,534,100
Aug 15, 2023 167.16 171.91 167.16 169.47 169.47 1,198,200
Aug 14, 2023 163.82 169.08 162.55 167.89 167.89 1,140,000
Aug 11, 2023 165.75 166.76 162.71 163.11 163.11 857,900
Aug 10, 2023 167.89 169.35 165.56 167.12 167.12 1,056,900
Aug 9, 2023 168.50 169.85 164.94 166.51 166.51 1,103,100
Aug 8, 2023 166.50 166.97 162.88 165.93 165.93 1,163,900
Aug 7, 2023 169.24 169.73 164.85 167.36 167.36 852,600
Aug 4, 2023 173.09 173.21 168.42 169.24 169.24 980,600
Aug 3, 2023 169.96 174.41 169.00 171.74 171.74 812,300
Aug 2, 2023 172.00 172.52 168.66 169.41 169.41 750,800
Aug 1, 2023 176.95 179.45 173.63 174.09 174.09 892,600
Jul 31, 2023 177.07 178.89 175.85 177.62 177.62 466,400
Jul 28, 2023 177.49 180.27 176.03 177.66 177.66 1,069,600
Jul 27, 2023 180.13 181.66 174.74 174.90 174.90 927,200
Jul 26, 2023 175.19 180.11 174.91 180.00 180.00 1,421,400
Jul 25, 2023 172.82 174.32 170.87 173.86 173.86 1,003,400
Jul 24, 2023 171.50 175.15 170.92 174.22 174.22 804,300
Jul 21, 2023 174.59 174.59 170.94 171.45 171.45 886,400
Jul 20, 2023 177.00 177.91 172.95 173.35 173.35 922,300
Jul 19, 2023 174.22 176.48 171.74 176.37 176.37 1,059,700
Jul 18, 2023 168.02 173.13 167.02 172.73 172.73 1,190,500
Jul 17, 2023 167.68 169.90 166.11 168.31 168.31 1,208,600
Jul 14, 2023 166.59 171.22 164.57 167.25 167.25 1,227,800
Jul 13, 2023 164.82 169.08 163.80 166.76 166.76 1,313,000
Jul 12, 2023 168.49 170.66 163.37 164.18 164.18 1,807,600
Jul 11, 2023 157.93 167.25 157.60 166.72 166.72 1,952,900
Jul 10, 2023 153.95 156.65 152.66 156.62 156.62 1,212,300
Jul 7, 2023 157.00 158.45 153.66 154.12 154.12 1,411,700
Jul 6, 2023 159.01 162.46 157.08 157.31 157.31 1,458,100
Jul 5, 2023 157.63 161.33 156.60 161.05 161.05 1,062,200
Jul 3, 2023 157.61 161.06 157.53 159.02 159.02 610,600
Jun 30, 2023 154.50 158.61 154.19 157.39 157.39 1,366,900
Jun 29, 2023 150.16 154.09 149.58 153.60 153.60 1,141,600
Jun 28, 2023 155.93 156.29 150.63 151.14 151.14 1,375,000
Jun 27, 2023 157.91 159.97 156.23 156.39 156.39 773,200
Jun 26, 2023 158.00 160.58 155.95 156.61 156.61 1,018,800
Jun 23, 2023 152.17 160.32 152.07 157.98 157.98 2,073,200
Jun 22, 2023 157.50 160.24 153.29 154.17 154.17 1,703,600
Jun 21, 2023 151.54 151.54 148.09 149.21 149.21 672,500
Jun 20, 2023 150.91 153.25 148.44 151.01 151.01 1,149,400
Jun 16, 2023 154.72 154.72 150.32 151.55 151.55 949,200
Jun 15, 2023 148.86 153.63 147.55 153.30 153.30 898,800
Jun 14, 2023 151.30 153.11 147.64 148.41 148.41 1,014,200
Jun 13, 2023 154.15 155.71 151.29 151.30 151.30 2,155,200
Jun 12, 2023 147.09 153.13 144.50 153.12 153.12 1,495,400
Jun 9, 2023 147.68 148.19 144.98 145.51 145.51 1,442,900
Jun 8, 2023 150.20 150.28 144.61 147.44 147.44 1,340,600
Jun 7, 2023 152.78 153.75 149.22 150.24 150.24 1,546,600
Jun 6, 2023 147.94 152.68 147.44 151.73 151.73 1,353,000
Jun 5, 2023 150.42 152.32 148.35 149.49 149.49 785,000
Jun 2, 2023 146.78 151.99 146.64 150.98 150.98 1,515,300
Jun 1, 2023 149.69 150.05 143.82 144.30 144.30 2,268,800
May 31, 2023 153.50 154.03 149.96 150.46 150.46 1,917,400
May 30, 2023 159.67 160.29 154.08 154.24 154.24 1,338,600
May 26, 2023 160.04 162.33 156.25 159.11 159.11 1,479,300
May 25, 2023 177.50 178.12 159.59 160.56 160.56 3,532,200
May 24, 2023 165.11 167.54 163.79 166.90 166.90 1,723,700
May 23, 2023 167.64 167.72 161.46 161.74 161.74 1,176,200
May 22, 2023 167.70 169.30 166.78 167.27 167.27 975,800
May 19, 2023 174.64 175.04 167.34 167.88 167.88 1,173,100
May 18, 2023 171.88 176.69 171.82 176.53 176.53 1,024,100
May 17, 2023 171.40 175.80 170.55 171.84 171.84 991,300
May 16, 2023 174.38 175.50 170.73 171.08 171.08 994,400
May 15, 2023 173.59 176.48 172.53 175.88 175.88 633,500
May 12, 2023 172.87 174.67 171.54 174.24 174.24 589,300
May 11, 2023 173.04 175.24 170.78 173.04 173.04 938,800
May 10, 2023 176.51 176.76 168.66 172.23 172.23 2,125,900
May 9, 2023 180.03 180.56 174.98 175.40 175.40 1,610,000
May 8, 2023 182.57 182.61 179.57 182.44 182.44 1,110,100
May 5, 2023 186.25 186.93 182.61 183.86 183.86 883,100
May 4, 2023 184.00 184.00 179.46 183.74 183.74 641,100
May 3, 2023 185.70 187.95 184.45 184.73 184.73 751,100
May 2, 2023 185.60 186.90 180.71 186.32 186.32 982,900
May 1, 2023 192.73 194.36 185.95 186.61 186.61 983,900
Apr 28, 2023 193.15 194.89 192.21 192.81 192.81 1,107,200
Apr 27, 2023 191.06 194.75 188.87 193.91 193.91 795,500
Apr 26, 2023 184.68 191.77 184.68 189.94 189.94 798,500
Apr 25, 2023 191.79 192.50 184.93 185.31 185.31 557,500
Apr 24, 2023 191.04 193.69 187.44 193.59 193.59 688,600
Apr 21, 2023 188.18 191.80 187.85 191.80 191.80 881,500
Apr 20, 2023 187.28 191.22 186.35 187.84 187.84 413,600

Related Tickers

ROST Ross Stores, Inc.
133.34
+1.17%
 
AEO American Eagle Outfitters, Inc.
22.38
+0.18%
 
TJX The TJX Companies, Inc.
93.36
+0.76%
 
URBN Urban Outfitters, Inc.
36.98
-0.11%
 
GPS The Gap, Inc.
20.76
-1.28%
 
ANF Abercrombie & Fitch Co.
110.36
+0.95%
 
CRI Carter's, Inc.
71.75
+0.48%
 
BOOT Boot Barn Holdings, Inc.
99.62
+1.02%
 
VSCO Victoria's Secret & Co.
17.29
+0.41%
 
FL Foot Locker, Inc.
21.71
+0.46%