New Zealand markets closed

Burlington Stores, Inc. (BURL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
229.99-9.18 (-3.84%)
At close: 04:00PM EST
230.00 +0.01 (+0.00%)
After hours: 05:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 2021294.12294.12290.46291.51291.51217,100
30 Dec 2021290.77295.30290.56293.23293.23333,300
29 Dec 2021289.87293.07288.30292.06292.06233,900
28 Dec 2021287.73291.92287.73289.84289.84496,000
27 Dec 2021287.20289.46285.40289.24289.24412,200
23 Dec 2021286.80289.15283.60287.19287.19485,200
22 Dec 2021281.33286.20280.02286.20286.20788,000
21 Dec 2021274.12282.55273.66282.49282.49609,700
20 Dec 2021272.15272.56267.00271.82271.82659,900
17 Dec 2021267.08278.06263.12277.24277.24922,000
16 Dec 2021285.18286.20270.68271.38271.38719,700
15 Dec 2021278.12281.36273.60278.92278.92647,200
14 Dec 2021277.01285.83276.11280.08280.08650,700
13 Dec 2021287.47291.10277.48278.17278.17570,200
10 Dec 2021289.63290.21284.54289.20289.20380,100
09 Dec 2021287.49289.61284.89287.64287.64527,400
08 Dec 2021294.68295.18288.42289.85289.85438,100
07 Dec 2021292.00296.36289.27293.32293.32604,800
06 Dec 2021293.54294.65286.73288.15288.15632,100
03 Dec 2021291.78292.67285.18288.56288.56817,700
02 Dec 2021281.85296.27281.36293.00293.001,025,000
01 Dec 2021295.92304.18280.40280.66280.661,202,600
30 Nov 2021290.82293.82287.56293.13293.131,161,000
29 Nov 2021297.00297.00285.59293.37293.371,154,700
26 Nov 2021281.72286.58275.42283.85283.85917,400
24 Nov 2021281.95293.31274.42290.09290.091,572,200
23 Nov 2021271.99292.30268.82285.55285.552,313,500
22 Nov 2021268.56269.54259.78263.00263.00712,700
19 Nov 2021271.51272.96262.30264.97264.97831,300
18 Nov 2021279.02281.51273.06274.92274.92660,300
17 Nov 2021281.90288.68272.02275.78275.781,170,300
16 Nov 2021273.10275.29270.51274.35274.35679,700
15 Nov 2021272.21275.37269.83270.66270.66860,800
12 Nov 2021271.76272.12265.66269.52269.521,039,600
11 Nov 2021283.17286.82269.80269.82269.821,376,700
10 Nov 2021297.62299.65291.54292.63292.63399,400
09 Nov 2021293.42299.31293.42299.25299.25311,300
08 Nov 2021297.90299.41291.80293.43293.43375,900
05 Nov 2021298.01301.53294.97297.88297.88418,900
04 Nov 2021290.08294.82288.44293.84293.84397,000
03 Nov 2021287.78293.00286.00290.84290.84449,500
02 Nov 2021286.79288.73284.46287.06287.06466,900
01 Nov 2021276.48288.20276.48287.35287.35638,400
29 Oct 2021273.84278.75273.34276.29276.29383,900
28 Oct 2021274.05276.19272.39275.86275.86662,900
27 Oct 2021278.56279.36267.68271.51271.51887,700
26 Oct 2021279.67279.67275.52277.17277.17257,800
25 Oct 2021279.44281.19276.49276.99276.99264,500
22 Oct 2021279.07280.41274.91278.34278.34339,800
21 Oct 2021276.09282.46275.07280.87280.87370,700
20 Oct 2021275.29282.56273.48275.96275.96712,700
19 Oct 2021277.00277.00269.73272.71272.71561,900
18 Oct 2021268.29276.11266.62275.53275.53728,100
15 Oct 2021271.62273.07268.11268.93268.93658,400
14 Oct 2021251.98271.63251.19269.79269.79981,800
13 Oct 2021268.20270.24264.07264.17264.17794,800
12 Oct 2021267.28269.40265.64267.63267.63667,100
11 Oct 2021275.91277.17265.50265.68265.68766,300
08 Oct 2021278.55279.58275.63277.45277.45594,500
07 Oct 2021272.25281.07272.25278.72278.72622,300
06 Oct 2021274.99277.84269.56270.56270.56634,100
05 Oct 2021277.27282.78276.23277.43277.43591,100
04 Oct 2021282.72285.76275.68277.24277.24712,300
01 Oct 2021284.28288.78281.26284.94284.94647,200
30 Sep 2021301.30301.30283.01283.57283.57906,900
29 Sep 2021305.38308.80302.96303.18303.18340,000
28 Sep 2021307.35307.56300.42303.07303.07361,700
27 Sep 2021306.41314.71306.41307.84307.84392,500
24 Sep 2021301.99308.00300.21304.86304.86409,800
23 Sep 2021299.42305.99296.24303.28303.28526,600
22 Sep 2021296.21299.41293.92296.73296.73412,300
21 Sep 2021294.84296.46291.70294.14294.14311,800
20 Sep 2021292.70296.90288.12292.26292.26646,300
17 Sep 2021293.77300.22293.77296.16296.161,259,300
16 Sep 2021289.28293.50287.28292.41292.41482,900
15 Sep 2021288.09288.68283.94287.59287.59418,800
14 Sep 2021291.25291.25284.83290.43290.43512,700
13 Sep 2021288.85290.59285.75289.89289.89599,200
10 Sep 2021294.55295.93287.01287.15287.15666,600
09 Sep 2021291.91298.96291.43294.18294.18606,100
08 Sep 2021296.54298.10290.30292.20292.20889,700
07 Sep 2021297.99299.85295.42297.09297.09606,800
03 Sep 2021301.24302.16294.14297.50297.50567,500
02 Sep 2021303.80305.13301.01302.48302.48724,500
01 Sep 2021300.45305.23298.02304.13304.131,105,900
31 Aug 2021301.41302.70298.84299.49299.49936,000
30 Aug 2021308.51309.70300.13301.73301.731,813,800
27 Aug 2021315.00318.35308.56309.53309.531,117,500
26 Aug 2021320.29324.00312.30318.01318.012,782,600
25 Aug 2021345.77351.50343.29350.15350.15722,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...