New Zealand markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.71-26.49 (-14.95%)
At close: 04:00PM EDT
150.85 +0.14 (+0.09%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022161.50161.93144.37150.71150.714,005,500
19 May 2022175.17179.91173.86177.20177.201,476,400
18 May 2022179.82187.43176.22177.46177.462,242,900
17 May 2022173.83175.03166.36174.84174.841,206,500
16 May 2022170.81174.61168.09172.46172.461,145,300
13 May 2022173.97176.63171.15172.50172.50895,700
12 May 2022171.06180.25168.56172.03172.031,234,800
11 May 2022183.93185.69172.69173.46173.46952,700
10 May 2022193.45193.57173.82183.00183.002,169,400
09 May 2022193.96197.52187.91188.62188.621,541,600
06 May 2022209.25209.25193.43196.70196.701,243,900
05 May 2022212.41214.08204.12207.91207.91583,300
04 May 2022209.67216.13203.36214.32214.32741,500
03 May 2022211.02212.65205.55208.62208.62506,500
02 May 2022202.65211.71202.65211.68211.68689,000
29 Apr 2022210.00211.81203.30203.56203.56618,600
28 Apr 2022210.64215.20204.09213.54213.54603,000
27 Apr 2022203.99211.00202.58206.32206.32622,600
26 Apr 2022206.37208.27200.26203.16203.16572,700
25 Apr 2022208.00210.63201.63209.25209.251,068,800
22 Apr 2022212.67214.30206.58209.15209.15832,300
21 Apr 2022224.94226.56215.19217.57217.57856,000
20 Apr 2022229.99231.29222.05222.55222.55768,400
19 Apr 2022219.36229.55219.36227.54227.54831,000
18 Apr 2022213.82220.74211.45218.96218.96830,100
14 Apr 2022214.06216.19211.68213.85213.85556,700
13 Apr 2022206.05215.92205.02213.00213.001,098,100
12 Apr 2022209.33215.58206.00207.71207.711,092,800
11 Apr 2022194.19207.95193.51207.02207.021,330,900
08 Apr 2022194.01198.79192.58194.24194.24704,100
07 Apr 2022190.31195.66188.97194.80194.80992,500
06 Apr 2022182.05191.80181.45190.86190.86920,000
05 Apr 2022184.01187.42179.68185.65185.65761,100
04 Apr 2022181.74188.60180.00187.82187.82620,300
01 Apr 2022183.94185.26181.05181.95181.95650,500
31 Mar 2022189.25190.62182.16182.17182.17660,900
30 Mar 2022193.89197.63189.72190.39190.39585,600
29 Mar 2022192.16199.79189.48198.63198.631,019,900
28 Mar 2022181.51187.22180.01187.00187.00581,400
25 Mar 2022184.00185.03181.54182.83182.83527,400
24 Mar 2022183.31185.00181.25183.70183.70782,800
23 Mar 2022189.12189.12181.02181.92181.92689,400
22 Mar 2022190.00195.49190.00191.21191.211,251,600
21 Mar 2022196.86197.27187.51188.62188.621,242,900
18 Mar 2022197.24197.55192.04197.20197.20907,800
17 Mar 2022195.96200.36193.49199.10199.10771,700
16 Mar 2022197.85206.48195.39199.63199.63866,200
15 Mar 2022198.29202.74193.36196.34196.34841,100
14 Mar 2022198.18199.38194.41194.97194.97929,800
11 Mar 2022197.34200.35194.44197.00197.001,407,600
10 Mar 2022181.72197.14181.72195.62195.621,026,500
09 Mar 2022187.22192.16185.74185.78185.781,086,800
08 Mar 2022172.63186.95171.15180.52180.521,195,200
07 Mar 2022189.88189.88173.10173.16173.161,535,700
04 Mar 2022199.31202.96184.22189.67189.671,677,800
03 Mar 2022206.69218.47191.36203.12203.123,809,400
02 Mar 2022228.18239.46226.41233.34233.341,214,000
01 Mar 2022225.14232.07221.25224.28224.28818,300
28 Feb 2022222.00226.09220.26225.89225.89799,200
25 Feb 2022215.74226.35214.77225.64225.64521,700
24 Feb 2022205.00219.23204.95218.37218.371,020,000
23 Feb 2022212.80218.69209.15210.00210.001,146,800
22 Feb 2022223.78230.93218.06220.67220.67890,100
18 Feb 2022218.39224.17217.96221.06221.06422,900
17 Feb 2022225.81228.14215.37217.52217.52580,000
16 Feb 2022230.00232.52226.08229.15229.15349,300
15 Feb 2022226.37232.45225.42232.03232.03582,400
14 Feb 2022230.64233.12223.98224.59224.59501,300
11 Feb 2022235.80236.58227.23230.10230.10604,800
10 Feb 2022230.79242.23230.79234.70234.70589,900
09 Feb 2022231.47235.35230.89233.04233.04508,200
08 Feb 2022222.31229.85220.79227.90227.90426,100
07 Feb 2022223.33226.40219.02222.75222.75565,800
04 Feb 2022226.79229.05219.42223.40223.40735,900
03 Feb 2022228.82233.90225.00228.95228.95937,500
02 Feb 2022239.64240.00229.51231.06231.06688,700
01 Feb 2022237.41243.94235.45238.27238.27646,200
31 Jan 2022229.31237.21227.38236.93236.93593,900
28 Jan 2022224.10230.59218.00230.29230.29627,100
27 Jan 2022233.87237.10223.55224.48224.48649,000
26 Jan 2022233.46239.00227.05229.32229.321,002,200
25 Jan 2022226.39236.65225.09231.67231.671,543,300
24 Jan 2022206.70230.08206.70229.60229.601,492,600
21 Jan 2022214.50216.96208.13213.85213.851,097,300
20 Jan 2022219.54225.12215.01215.83215.831,455,500
19 Jan 2022223.00229.60220.38224.00224.001,234,000
18 Jan 2022224.60226.44217.64219.08219.081,201,200
14 Jan 2022236.08236.37222.75229.99229.991,209,800
13 Jan 2022245.92249.25238.33239.17239.17644,200
12 Jan 2022247.60252.00242.15245.32245.32694,300
11 Jan 2022246.61251.02242.24247.67247.67760,700
10 Jan 2022250.69252.62233.67247.00247.002,649,200
07 Jan 2022265.62266.35251.38253.48253.481,373,900
06 Jan 2022271.41276.35267.38268.79268.79481,600
05 Jan 2022283.56286.30274.18274.32274.32607,800
04 Jan 2022289.00291.26284.08284.85284.85528,700
03 Jan 2022289.41292.96288.00289.00289.00584,600
31 Dec 2021294.12294.12290.46291.51291.51251,000
30 Dec 2021290.77295.30290.56293.23293.23333,300
29 Dec 2021289.87293.07288.30292.06292.06233,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...