BURL Historical Prices
BURLINGTON STORES, INC. · daily open, high, low, close & volume
Trading days
250
Period high
378.33
Period low
226.85
Period change
-11.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 236.66 | 246.13 | 236.66 | 242.36 | +3.56% | 1,058,607 |
| Oct 28, 2026 | 233.49 | 237.99 | 231.74 | 234.02 | -0.48% | 1,299,853 |
| Oct 27, 2026 | 242.36 | 242.36 | 233.51 | 235.15 | -2.53% | 1,643,258 |
| Oct 26, 2026 | 248.42 | 250.47 | 239.13 | 241.26 | -2.57% | 1,634,330 |
| Oct 23, 2026 | 248.97 | 248.97 | 242.25 | 247.63 | -1.98% | 1,310,394 |
| Oct 22, 2026 | 247.46 | 254.34 | 246.79 | 252.62 | +1.81% | 1,313,357 |
| Oct 21, 2026 | 259.31 | 259.38 | 247.06 | 248.13 | -4.15% | 1,030,535 |
| Oct 20, 2026 | 262.78 | 265.41 | 258.68 | 258.86 | -1.48% | 942,890 |
| Oct 19, 2026 | 264.75 | 266.46 | 261.58 | 262.74 | +0.03% | 1,062,879 |
| Oct 16, 2026 | 268.54 | 268.54 | 259.23 | 262.66 | -1.92% | 1,277,012 |
| Oct 15, 2026 | 265.94 | 274.47 | 259.81 | 267.79 | +1.72% | 1,669,151 |
| Oct 14, 2026 | 262.68 | 263.52 | 258.17 | 263.26 | -0.02% | 1,212,135 |
| Oct 13, 2026 | 269.36 | 272.93 | 258.10 | 263.31 | -1.81% | 1,235,201 |
| Oct 12, 2026 | 272.55 | 275.02 | 262.76 | 268.16 | -3.18% | 1,326,751 |
| Oct 9, 2026 | 276.17 | 279.03 | 268.36 | 276.97 | +0.05% | 1,443,648 |
| Oct 8, 2026 | 270.62 | 278.17 | 267.56 | 276.84 | +1.57% | 1,006,777 |
| Oct 7, 2026 | 274.99 | 277.39 | 270.67 | 272.56 | -1.40% | 1,154,372 |
| Oct 6, 2026 | 272.82 | 279.88 | 271.85 | 276.43 | +1.70% | 943,479 |
| Oct 5, 2026 | 277.76 | 278.87 | 271.63 | 271.81 | -1.28% | 1,150,074 |
| Oct 2, 2026 | 275.87 | 277.00 | 270.88 | 275.34 | +0.01% | 1,991,725 |
| Oct 1, 2026 | 269.84 | 275.76 | 267.18 | 275.32 | +3.04% | 1,867,626 |
| Sep 30, 2026 | 271.21 | 271.25 | 265.66 | 267.19 | -1.06% | 1,149,021 |
| Sep 29, 2026 | 268.37 | 270.74 | 263.81 | 270.05 | +1.37% | 1,508,888 |
| Sep 28, 2026 | 254.69 | 269.58 | 253.98 | 266.39 | +4.59% | 2,081,213 |
| Sep 25, 2026 | 250.01 | 256.65 | 247.65 | 254.69 | -0.05% | 1,449,518 |
| Sep 24, 2026 | 259.20 | 259.27 | 253.24 | 254.83 | -0.97% | 1,146,382 |
| Sep 23, 2026 | 255.66 | 259.93 | 253.23 | 257.33 | +0.19% | 1,099,027 |
| Sep 22, 2026 | 256.62 | 261.71 | 249.94 | 256.85 | +2.01% | 2,005,356 |
| Sep 21, 2026 | 237.95 | 253.39 | 236.83 | 251.80 | +6.19% | 2,435,746 |
| Sep 18, 2026 | 239.18 | 240.97 | 235.43 | 237.12 | -1.01% | 2,076,996 |
| Sep 17, 2026 | 234.44 | 240.73 | 233.60 | 239.54 | +3.83% | 2,188,960 |
| Sep 16, 2026 | 230.57 | 236.56 | 229.97 | 230.71 | +1.51% | 1,726,364 |
| Sep 15, 2026 | 233.75 | 234.50 | 226.85 | 227.28 | -2.14% | 1,271,498 |
| Sep 14, 2026 | 238.40 | 238.42 | 231.88 | 232.24 | -2.84% | 1,055,551 |
| Sep 11, 2026 | 238.99 | 239.94 | 236.28 | 239.04 | +0.42% | 1,332,506 |
| Sep 10, 2026 | 238.15 | 240.81 | 236.75 | 238.04 | -0.48% | 1,126,014 |
| Sep 9, 2026 | 257.22 | 257.22 | 239.00 | 239.18 | -6.36% | 1,868,785 |
| Sep 8, 2026 | 264.83 | 266.98 | 252.81 | 255.42 | -3.73% | 1,729,173 |
| Sep 4, 2026 | 257.85 | 267.51 | 257.64 | 265.33 | +2.62% | 2,127,018 |
| Sep 3, 2026 | 258.39 | 260.50 | 252.61 | 258.56 | +0.58% | 1,337,300 |
| Sep 2, 2026 | 262.01 | 262.89 | 256.94 | 257.07 | -1.04% | 1,860,150 |
| Aug 31, 2026 | 270.50 | 271.18 | 256.26 | 259.76 | -4.83% | 2,879,335 |
| Aug 28, 2026 | 291.30 | 292.50 | 272.71 | 272.95 | -5.88% | 2,893,457 |
| Aug 27, 2026 | 306.38 | 314.72 | 288.56 | 290.00 | -7.64% | 3,961,489 |
| Aug 26, 2026 | 314.00 | 317.95 | 310.69 | 313.99 | -0.41% | 2,472,097 |
| Aug 25, 2026 | 328.15 | 328.17 | 314.00 | 315.27 | -4.65% | 1,779,439 |
| Aug 24, 2026 | 326.00 | 330.97 | 324.44 | 330.64 | +1.27% | 679,197 |
| Aug 21, 2026 | 336.50 | 339.00 | 325.36 | 326.50 | -2.02% | 827,488 |
| Aug 20, 2026 | 331.25 | 335.60 | 326.35 | 333.23 | -1.27% | 1,213,728 |
| Aug 19, 2026 | 334.00 | 338.79 | 329.04 | 337.50 | +0.16% | 850,383 |
| Aug 18, 2026 | 338.88 | 341.38 | 333.69 | 336.95 | +0.03% | 1,294,414 |
| Aug 17, 2026 | 346.19 | 347.51 | 331.79 | 336.85 | -3.11% | 824,149 |
| Aug 14, 2026 | 351.51 | 356.09 | 347.25 | 347.67 | -2.15% | 990,909 |
| Aug 13, 2026 | 362.10 | 362.10 | 348.68 | 355.32 | +0.48% | 526,183 |
| Aug 12, 2026 | 359.48 | 360.83 | 350.43 | 353.63 | -1.45% | 998,747 |
| Aug 11, 2026 | 368.11 | 369.61 | 358.18 | 358.83 | -3.41% | 552,309 |
| Aug 10, 2026 | 370.23 | 375.12 | 367.91 | 371.50 | +0.69% | 1,153,084 |
| Aug 7, 2026 | 369.95 | 374.38 | 366.51 | 368.96 | -0.59% | 641,032 |
| Aug 6, 2026 | 371.44 | 375.06 | 367.46 | 371.15 | +0.49% | 364,280 |
| Aug 5, 2026 | 365.25 | 373.27 | 365.25 | 369.34 | +0.41% | 644,550 |
| Aug 4, 2026 | 371.11 | 375.22 | 365.22 | 367.82 | -0.11% | 749,055 |
| Aug 3, 2026 | 373.13 | 376.45 | 366.88 | 368.23 | -0.07% | 575,075 |
| Jul 31, 2026 | 372.71 | 373.51 | 368.13 | 368.48 | -1.00% | 483,721 |
| Jul 30, 2026 | 370.27 | 373.88 | 363.11 | 372.19 | +0.29% | 573,953 |
| Jul 29, 2026 | 368.53 | 378.33 | 366.01 | 371.13 | +0.30% | 815,678 |
| Jul 28, 2026 | 361.93 | 373.36 | 361.93 | 370.01 | +3.35% | 721,571 |
| Jul 27, 2026 | 357.31 | 359.91 | 350.58 | 358.01 | +2.30% | 568,060 |
| Jul 24, 2026 | 340.32 | 351.68 | 337.94 | 349.97 | +3.09% | 621,207 |
| Jul 23, 2026 | 348.87 | 352.37 | 337.12 | 339.48 | -4.10% | 689,421 |
| Jul 22, 2026 | 356.32 | 357.01 | 350.24 | 353.98 | -0.20% | 415,560 |
| Jul 21, 2026 | 355.27 | 360.00 | 345.37 | 354.70 | +0.73% | 742,919 |
| Jul 20, 2026 | 343.67 | 353.84 | 340.19 | 352.14 | +1.98% | 886,417 |
| Jul 17, 2026 | 354.08 | 361.21 | 343.65 | 345.31 | -3.06% | 735,536 |
| Jul 16, 2026 | 343.93 | 357.73 | 343.93 | 356.22 | +3.18% | 624,625 |
| Jul 15, 2026 | 336.17 | 346.01 | 334.55 | 345.24 | +3.27% | 726,184 |
| Jul 14, 2026 | 331.39 | 334.60 | 326.31 | 334.31 | +2.05% | 493,911 |
| Jul 13, 2026 | 331.95 | 335.91 | 326.03 | 327.59 | -0.04% | 549,088 |
| Jul 10, 2026 | 323.77 | 330.65 | 323.77 | 327.72 | +1.95% | 523,193 |
| Jul 9, 2026 | 317.89 | 322.90 | 316.20 | 321.44 | +1.35% | 536,382 |
| Jul 8, 2026 | 313.33 | 317.72 | 308.05 | 317.16 | +0.33% | 567,287 |
| Jul 7, 2026 | 314.97 | 320.40 | 310.13 | 316.12 | +1.20% | 622,847 |
| Jul 6, 2026 | 312.08 | 312.93 | 305.26 | 312.36 | -0.26% | 564,845 |
| Jul 2, 2026 | 313.81 | 316.95 | 310.66 | 313.18 | -0.57% | 459,599 |
| Jul 1, 2026 | 311.52 | 319.52 | 309.43 | 314.97 | -0.58% | 645,862 |
| Jun 30, 2026 | 314.90 | 319.09 | 309.10 | 316.80 | +0.80% | 662,913 |
| Jun 29, 2026 | 315.55 | 321.82 | 312.00 | 314.28 | -2.02% | 773,367 |
| Jun 26, 2026 | 319.67 | 328.52 | 317.10 | 320.77 | -1.14% | 1,104,587 |
| Jun 25, 2026 | 337.70 | 337.87 | 321.88 | 324.48 | -3.94% | 904,713 |
| Jun 24, 2026 | 331.69 | 346.43 | 329.85 | 337.79 | +1.67% | 648,126 |
| Jun 23, 2026 | 331.01 | 336.38 | 326.45 | 332.25 | -2.36% | 492,629 |
| Jun 22, 2026 | 342.13 | 349.63 | 338.27 | 340.27 | +0.99% | 532,031 |
| Jun 18, 2026 | 337.27 | 343.00 | 327.31 | 336.95 | +1.87% | 1,056,465 |
| Jun 17, 2026 | 336.78 | 342.07 | 328.57 | 330.76 | -0.92% | 694,342 |
| Jun 16, 2026 | 337.48 | 339.99 | 333.20 | 333.83 | -0.82% | 468,163 |
| Jun 15, 2026 | 338.81 | 341.22 | 334.50 | 336.60 | -0.55% | 530,876 |
| Jun 12, 2026 | 345.22 | 346.30 | 337.52 | 338.45 | -1.14% | 629,807 |
| Jun 11, 2026 | 331.30 | 343.00 | 329.77 | 342.37 | +4.70% | 613,784 |
| Jun 10, 2026 | 320.96 | 331.14 | 320.60 | 327.01 | +0.80% | 488,188 |
| Jun 9, 2026 | 316.40 | 326.77 | 314.74 | 324.42 | +3.32% | 771,446 |
| Jun 8, 2026 | 315.88 | 324.49 | 313.80 | 314.00 | -0.96% | 1,148,488 |
| Jun 5, 2026 | 321.69 | 323.38 | 315.54 | 317.05 | -1.53% | 601,578 |
| Jun 4, 2026 | 332.00 | 332.80 | 319.17 | 321.97 | -2.05% | 1,222,045 |
| Jun 3, 2026 | 318.37 | 331.59 | 317.94 | 328.70 | +2.38% | 1,060,782 |
| Jun 2, 2026 | 308.28 | 322.27 | 308.28 | 321.07 | +2.25% | 992,088 |
| Jun 1, 2026 | 315.69 | 320.27 | 310.07 | 314.01 | -3.03% | 1,430,134 |
| May 29, 2026 | 300.60 | 324.69 | 297.35 | 323.83 | +7.76% | 2,326,547 |
| May 28, 2026 | 281.00 | 305.50 | 280.00 | 300.52 | -7.88% | 3,050,715 |
| May 27, 2026 | 331.93 | 334.81 | 321.68 | 326.23 | -0.10% | 1,244,861 |
| May 26, 2026 | 331.52 | 332.27 | 323.27 | 326.57 | +0.63% | 976,765 |
| May 22, 2026 | 316.04 | 324.97 | 314.16 | 324.51 | +2.68% | 1,030,714 |
| May 21, 2026 | 307.52 | 319.22 | 304.42 | 316.04 | +1.89% | 912,155 |
| May 20, 2026 | 287.81 | 310.26 | 286.93 | 310.19 | +8.42% | 1,572,540 |
| May 19, 2026 | 289.49 | 291.51 | 284.16 | 286.10 | -1.47% | 946,967 |
| May 18, 2026 | 293.59 | 297.69 | 288.98 | 290.38 | -1.10% | 589,761 |
| May 15, 2026 | 294.10 | 294.10 | 286.41 | 293.60 | +0.37% | 719,438 |
| May 14, 2026 | 287.14 | 295.80 | 286.56 | 292.53 | +2.19% | 769,070 |
| May 13, 2026 | 285.30 | 287.14 | 280.57 | 286.26 | -0.90% | 839,702 |
| May 12, 2026 | 292.26 | 292.86 | 283.78 | 288.86 | -1.15% | 820,554 |
| May 11, 2026 | 303.79 | 303.79 | 287.42 | 292.21 | -4.04% | 1,076,185 |
| May 8, 2026 | 303.89 | 307.16 | 298.32 | 304.51 | -0.68% | 501,451 |
| May 7, 2026 | 317.81 | 318.54 | 303.12 | 306.60 | -3.20% | 827,322 |
| May 6, 2026 | 316.05 | 321.04 | 313.92 | 316.73 | +1.29% | 435,345 |
| May 5, 2026 | 311.29 | 318.13 | 311.11 | 312.71 | +1.11% | 468,523 |
| May 4, 2026 | 314.55 | 315.59 | 304.77 | 309.27 | -2.75% | 473,037 |
| May 1, 2026 | 317.35 | 322.70 | 316.93 | 318.00 | -0.63% | 367,757 |
| Apr 30, 2026 | 316.87 | 320.98 | 315.52 | 320.01 | +1.10% | 551,649 |
| Apr 29, 2026 | 319.04 | 320.67 | 316.19 | 316.53 | -1.50% | 499,009 |
| Apr 28, 2026 | 325.79 | 327.40 | 319.72 | 321.35 | -1.52% | 431,514 |
| Apr 27, 2026 | 329.35 | 331.25 | 319.36 | 326.32 | -1.64% | 789,447 |
| Apr 24, 2026 | 327.44 | 332.49 | 324.19 | 331.77 | +0.65% | 409,883 |
| Apr 23, 2026 | 336.98 | 339.16 | 326.23 | 329.62 | -2.20% | 482,170 |
| Apr 22, 2026 | 343.47 | 343.47 | 334.58 | 337.02 | -1.37% | 543,669 |
| Apr 21, 2026 | 348.08 | 351.32 | 340.01 | 341.69 | -1.76% | 466,481 |
| Apr 20, 2026 | 347.53 | 351.85 | 345.85 | 347.82 | +0.16% | 411,706 |
| Apr 17, 2026 | 340.41 | 348.08 | 339.64 | 347.26 | +2.96% | 561,325 |
| Apr 16, 2026 | 338.91 | 342.42 | 336.03 | 337.29 | -0.56% | 432,827 |
| Apr 15, 2026 | 334.10 | 342.97 | 334.06 | 339.20 | +1.24% | 606,192 |
| Apr 14, 2026 | 333.30 | 338.72 | 333.04 | 335.04 | +0.80% | 459,830 |
| Apr 13, 2026 | 332.59 | 334.56 | 328.84 | 332.39 | -0.40% | 564,620 |
| Apr 10, 2026 | 338.19 | 340.66 | 328.67 | 333.73 | -1.38% | 564,991 |
| Apr 9, 2026 | 333.84 | 342.55 | 333.21 | 338.40 | +1.18% | 823,030 |
| Apr 8, 2026 | 338.47 | 342.84 | 334.36 | 334.46 | +2.07% | 921,928 |
| Apr 7, 2026 | 335.92 | 337.22 | 323.20 | 327.69 | -3.04% | 940,014 |
| Apr 6, 2026 | 330.09 | 338.75 | 329.73 | 337.97 | +2.81% | 570,333 |
| Apr 2, 2026 | 325.75 | 333.89 | 320.96 | 328.73 | -0.63% | 634,195 |
| Apr 1, 2026 | 327.51 | 333.32 | 325.82 | 330.83 | +1.67% | 810,320 |
| Mar 31, 2026 | 318.00 | 327.89 | 316.56 | 325.38 | +4.12% | 899,718 |
| Mar 30, 2026 | 314.96 | 316.56 | 309.41 | 312.50 | -0.08% | 696,602 |
| Mar 27, 2026 | 316.77 | 319.86 | 308.07 | 312.75 | -2.33% | 771,900 |
| Mar 26, 2026 | 325.63 | 332.02 | 318.94 | 320.21 | -2.75% | 543,827 |
| Mar 25, 2026 | 326.94 | 330.14 | 321.91 | 329.27 | +1.27% | 727,475 |
| Mar 24, 2026 | 313.81 | 330.20 | 312.50 | 325.15 | +2.06% | 717,791 |
| Mar 23, 2026 | 317.38 | 324.30 | 316.76 | 318.59 | +2.65% | 794,033 |
| Mar 20, 2026 | 310.89 | 314.56 | 305.99 | 310.38 | -0.52% | 1,017,710 |
| Mar 19, 2026 | 298.23 | 312.86 | 298.18 | 311.99 | +3.85% | 874,316 |
| Mar 18, 2026 | 306.73 | 311.78 | 300.23 | 300.43 | -2.63% | 802,346 |
| Mar 17, 2026 | 304.08 | 313.06 | 304.08 | 308.55 | +1.98% | 831,524 |
| Mar 16, 2026 | 303.00 | 310.75 | 300.22 | 302.56 | +1.98% | 840,309 |
| Mar 13, 2026 | 295.51 | 302.19 | 294.33 | 296.70 | +1.26% | 1,102,049 |
| Mar 12, 2026 | 299.03 | 302.96 | 291.73 | 293.01 | -3.58% | 880,886 |
| Mar 11, 2026 | 304.66 | 308.94 | 302.48 | 303.88 | -0.52% | 641,901 |
| Mar 10, 2026 | 299.11 | 313.72 | 298.54 | 305.47 | +1.31% | 868,421 |
| Mar 9, 2026 | 300.28 | 305.38 | 288.16 | 301.52 | -1.35% | 1,531,518 |
| Mar 6, 2026 | 317.33 | 317.33 | 303.60 | 305.64 | -4.92% | 1,059,905 |
| Mar 5, 2026 | 308.23 | 323.17 | 307.50 | 321.47 | +6.89% | 2,278,572 |
| Mar 4, 2026 | 307.30 | 313.19 | 296.98 | 300.75 | +0.12% | 1,548,669 |
| Mar 3, 2026 | 296.88 | 301.86 | 288.96 | 300.38 | -1.24% | 765,553 |
| Mar 2, 2026 | 302.75 | 307.68 | 294.79 | 304.15 | -0.89% | 977,957 |
| Feb 27, 2026 | 305.86 | 309.90 | 302.46 | 306.87 | -0.57% | 876,313 |
| Feb 26, 2026 | 308.32 | 315.83 | 307.07 | 308.64 | +0.38% | 698,757 |
| Feb 25, 2026 | 308.69 | 314.23 | 304.69 | 307.46 | -0.20% | 557,190 |
| Feb 24, 2026 | 311.38 | 312.43 | 302.19 | 308.07 | -1.06% | 648,088 |
| Feb 23, 2026 | 313.83 | 315.17 | 305.05 | 311.38 | -1.24% | 677,365 |
| Feb 20, 2026 | 311.51 | 321.73 | 309.12 | 315.28 | +0.79% | 565,728 |
| Feb 19, 2026 | 309.57 | 313.62 | 306.76 | 312.80 | +0.54% | 405,398 |
| Feb 18, 2026 | 315.86 | 319.03 | 309.59 | 311.13 | -0.57% | 763,582 |
| Feb 17, 2026 | 332.20 | 332.20 | 304.09 | 312.90 | +3.48% | 720,684 |
| Feb 13, 2026 | 295.01 | 304.09 | 291.00 | 302.37 | +2.93% | 1,179,532 |
| Feb 12, 2026 | 301.13 | 303.65 | 291.81 | 293.75 | -3.96% | 1,083,472 |
| Feb 11, 2026 | 306.73 | 310.67 | 304.43 | 305.86 | +0.41% | 607,598 |
| Feb 10, 2026 | 316.90 | 317.49 | 303.57 | 304.62 | -4.35% | 966,584 |
| Feb 9, 2026 | 312.00 | 318.49 | 308.30 | 318.49 | +2.20% | 605,213 |
| Feb 6, 2026 | 304.75 | 312.22 | 303.15 | 311.63 | +2.88% | 667,909 |
| Feb 5, 2026 | 302.29 | 305.50 | 299.86 | 302.92 | +0.86% | 553,262 |
| Feb 4, 2026 | 303.29 | 306.06 | 292.24 | 300.34 | -0.03% | 1,023,545 |
| Feb 3, 2026 | 298.87 | 309.20 | 298.29 | 300.43 | +0.59% | 923,131 |
| Feb 2, 2026 | 295.88 | 300.98 | 291.43 | 298.68 | +0.95% | 734,239 |
| Jan 30, 2026 | 289.88 | 297.54 | 289.88 | 295.86 | +1.15% | 745,215 |
| Jan 29, 2026 | 288.74 | 294.15 | 286.74 | 292.51 | +1.33% | 721,865 |
| Jan 28, 2026 | 291.37 | 295.78 | 287.41 | 288.66 | -0.43% | 819,787 |
| Jan 27, 2026 | 293.63 | 295.02 | 286.79 | 289.90 | -1.34% | 707,711 |
| Jan 26, 2026 | 296.60 | 298.50 | 293.37 | 293.83 | -1.39% | 750,300 |
| Jan 23, 2026 | 299.07 | 301.03 | 295.45 | 297.96 | -0.66% | 819,722 |
| Jan 22, 2026 | 312.33 | 314.39 | 297.38 | 299.94 | -3.49% | 949,281 |
| Jan 21, 2026 | 307.34 | 312.04 | 305.80 | 310.78 | +2.32% | 757,991 |
| Jan 20, 2026 | 304.96 | 311.52 | 300.24 | 303.72 | -0.85% | 911,166 |
| Jan 16, 2026 | 308.72 | 310.38 | 304.02 | 306.31 | +0.01% | 584,597 |
| Jan 15, 2026 | 303.37 | 307.85 | 302.89 | 306.28 | +0.96% | 415,318 |
| Jan 14, 2026 | 307.45 | 310.72 | 300.83 | 303.36 | -2.24% | 683,909 |
| Jan 13, 2026 | 301.96 | 310.33 | 301.96 | 310.30 | +2.78% | 635,427 |
| Jan 12, 2026 | 299.00 | 303.72 | 295.00 | 301.92 | -1.12% | 937,467 |
| Jan 9, 2026 | 308.18 | 308.18 | 295.54 | 305.35 | -0.73% | 1,014,092 |
| Jan 8, 2026 | 307.07 | 312.36 | 303.65 | 307.60 | -0.71% | 928,100 |
| Jan 7, 2026 | 310.12 | 312.71 | 303.92 | 309.80 | -0.59% | 923,861 |
| Jan 6, 2026 | 302.56 | 315.13 | 301.20 | 311.63 | +2.80% | 1,149,203 |
| Jan 5, 2026 | 298.42 | 311.60 | 298.35 | 303.13 | +1.59% | 1,472,424 |
| Jan 2, 2026 | 287.24 | 298.76 | 286.62 | 298.39 | +3.30% | 791,022 |
| Dec 31, 2025 | 287.72 | 291.64 | 286.69 | 288.85 | +0.29% | 631,182 |
| Dec 30, 2025 | 286.87 | 290.40 | 285.15 | 288.01 | +0.34% | 408,843 |
| Dec 29, 2025 | 286.33 | 290.74 | 283.42 | 287.02 | -1.14% | 629,313 |
| Dec 26, 2025 | 287.82 | 290.49 | 285.92 | 290.32 | +0.72% | 431,693 |
| Dec 24, 2025 | 286.39 | 288.86 | 282.74 | 288.24 | +1.50% | 319,249 |
| Dec 23, 2025 | 284.09 | 284.36 | 277.81 | 283.97 | +0.86% | 560,723 |
| Dec 22, 2025 | 281.24 | 284.29 | 278.81 | 281.54 | +1.00% | 675,771 |
| Dec 19, 2025 | 272.99 | 279.99 | 270.97 | 278.76 | +2.90% | 1,430,730 |
| Dec 18, 2025 | 270.60 | 276.10 | 268.67 | 270.91 | +1.02% | 959,512 |
| Dec 17, 2025 | 263.25 | 269.32 | 260.73 | 268.18 | +2.79% | 823,847 |
| Dec 16, 2025 | 267.35 | 272.16 | 259.24 | 260.90 | -3.17% | 1,020,906 |
| Dec 15, 2025 | 269.80 | 274.99 | 267.19 | 269.43 | +1.26% | 1,090,125 |
| Dec 12, 2025 | 273.06 | 273.72 | 262.56 | 266.09 | -1.22% | 785,458 |
| Dec 11, 2025 | 271.30 | 275.88 | 268.64 | 269.38 | -0.31% | 881,980 |
| Dec 10, 2025 | 266.00 | 272.39 | 264.01 | 270.23 | +1.51% | 825,885 |
| Dec 9, 2025 | 262.36 | 271.55 | 261.25 | 266.20 | +1.19% | 919,137 |
| Dec 8, 2025 | 271.51 | 272.30 | 262.50 | 263.07 | -3.20% | 1,086,970 |
| Dec 5, 2025 | 256.43 | 273.08 | 256.32 | 271.78 | +5.80% | 1,863,297 |
| Dec 4, 2025 | 248.83 | 257.19 | 246.96 | 256.87 | +3.22% | 1,175,540 |
| Dec 3, 2025 | 244.08 | 253.13 | 244.08 | 248.85 | +1.55% | 1,050,411 |
| Dec 2, 2025 | 244.53 | 248.70 | 240.49 | 245.05 | +1.08% | 1,278,677 |
| Dec 1, 2025 | 249.35 | 250.03 | 241.84 | 242.43 | -3.89% | 1,671,464 |
| Nov 28, 2025 | 258.04 | 259.66 | 252.02 | 252.23 | -3.23% | 792,764 |
| Nov 26, 2025 | 250.01 | 265.46 | 248.01 | 260.65 | +4.41% | 1,804,482 |
| Nov 25, 2025 | 255.33 | 261.09 | 247.01 | 249.65 | -12.24% | 4,481,797 |
| Nov 24, 2025 | 291.73 | 294.20 | 283.57 | 284.47 | -4.06% | 2,398,454 |
| Nov 21, 2025 | 282.00 | 298.02 | 282.00 | 296.51 | +5.01% | 1,478,261 |
| Nov 20, 2025 | 280.00 | 287.16 | 278.50 | 282.37 | +1.07% | 1,094,606 |
| Nov 19, 2025 | 276.48 | 283.50 | 272.76 | 279.39 | +1.30% | 1,166,414 |
| Nov 18, 2025 | 271.19 | 277.56 | 269.77 | 275.81 | +0.54% | 945,228 |
| Nov 17, 2025 | 278.88 | 283.75 | 271.50 | 274.34 | -1.95% | 686,158 |
| Nov 14, 2025 | 278.79 | 283.31 | 276.86 | 279.81 | -1.15% | 857,633 |
| Nov 13, 2025 | 285.87 | 289.50 | 282.20 | 283.07 | -1.38% | 645,368 |
| Nov 12, 2025 | 291.73 | 293.31 | 286.16 | 287.04 | +0.31% | 826,853 |
| Nov 11, 2025 | 281.87 | 287.29 | 280.65 | 286.16 | +1.44% | 679,088 |
| Nov 10, 2025 | 284.00 | 284.06 | 277.00 | 282.10 | +0.45% | 870,909 |
| Nov 7, 2025 | 268.86 | 282.94 | 268.86 | 280.83 | +4.29% | 1,221,661 |
| Nov 6, 2025 | 267.72 | 272.32 | 264.66 | 269.27 | -1.04% | 659,447 |
| Nov 5, 2025 | 264.31 | 281.63 | 261.77 | 272.09 | -0.29% | 1,118,526 |
| Nov 4, 2025 | 270.73 | 274.95 | 267.00 | 272.88 | -1.21% | 764,093 |
| Nov 3, 2025 | 272.10 | 278.40 | 269.61 | 276.22 | +0.96% | 1,062,613 |
| Oct 31, 2025 | 273.40 | 277.42 | 270.94 | 273.59 | +0.09% | 1,302,409 |
| Oct 30, 2025 | 282.82 | 282.82 | 272.69 | 273.34 | -2.98% | 1,005,849 |
Daily open, high, low, close and volume for BURLINGTON STORES, INC. (BURL). Showing 250 trading days. Unadjusted prices.