BURL
Burlington Stores, Inc. NYQ · BURL
$345.31
-10.91
(-3.06%)
Extended · +1.35σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BURL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $354.08 | $361.21 | $343.65 | $345.31 | 0.7M |
| 2026-07-16 | $343.93 | $357.73 | $343.93 | $356.22 | 0.6M |
| 2026-07-15 | $336.17 | $346.01 | $334.55 | $345.24 | 0.7M |
| 2026-07-14 | $331.39 | $334.60 | $326.31 | $334.31 | 0.5M |
| 2026-07-13 | $331.95 | $335.91 | $326.03 | $327.59 | 0.5M |
| 2026-07-10 | $323.77 | $330.65 | $323.77 | $327.72 | 0.5M |
| 2026-07-09 | $317.89 | $322.90 | $316.20 | $321.44 | 0.5M |
| 2026-07-08 | $313.33 | $317.72 | $308.05 | $317.16 | 0.6M |
| 2026-07-07 | $314.97 | $320.40 | $310.13 | $316.12 | 0.6M |
| 2026-07-06 | $312.08 | $312.93 | $305.26 | $312.36 | 0.6M |
| 2026-07-02 | $313.81 | $316.95 | $310.66 | $313.18 | 0.5M |
| 2026-07-01 | $311.52 | $319.52 | $309.43 | $314.97 | 0.6M |
| 2026-06-30 | $314.90 | $319.09 | $309.10 | $316.80 | 0.7M |
| 2026-06-29 | $315.55 | $321.82 | $312.00 | $314.28 | 0.8M |
| 2026-06-26 | $319.67 | $328.52 | $317.10 | $320.77 | 1.1M |
| 2026-06-25 | $337.70 | $337.87 | $321.89 | $324.48 | 0.9M |
| 2026-06-24 | $331.69 | $346.43 | $329.85 | $337.79 | 0.6M |
| 2026-06-23 | $331.01 | $336.38 | $326.46 | $332.25 | 0.5M |
| 2026-06-22 | $342.13 | $349.64 | $338.27 | $340.27 | 0.5M |
| 2026-06-18 | $337.27 | $343.00 | $327.31 | $336.95 | 1.1M |
| 2026-06-17 | $336.78 | $342.07 | $328.57 | $330.76 | 0.7M |
| 2026-06-16 | $337.48 | $339.99 | $333.20 | $333.83 | 0.5M |
| 2026-06-15 | $338.81 | $341.22 | $334.50 | $336.60 | 0.5M |
| 2026-06-12 | $345.22 | $346.30 | $337.53 | $338.45 | 0.6M |
| 2026-06-11 | $331.30 | $343.00 | $329.77 | $342.37 | 0.6M |
| 2026-06-10 | $320.96 | $331.14 | $320.60 | $327.01 | 0.5M |
| 2026-06-09 | $316.40 | $326.77 | $314.74 | $324.42 | 0.8M |
| 2026-06-08 | $315.88 | $324.49 | $313.80 | $314.00 | 1.1M |
| 2026-06-05 | $321.69 | $323.38 | $315.54 | $317.05 | 0.6M |
| 2026-06-04 | $332.00 | $332.80 | $319.17 | $321.97 | 1.2M |
| 2026-06-03 | $318.37 | $331.59 | $317.94 | $328.70 | 1.1M |
| 2026-06-02 | $308.28 | $322.27 | $308.28 | $321.07 | 1.0M |
| 2026-06-01 | $315.69 | $320.27 | $310.07 | $314.01 | 1.4M |
| 2026-05-29 | $300.60 | $324.69 | $297.35 | $323.83 | 2.3M |
| 2026-05-28 | $281.00 | $305.50 | $280.00 | $300.52 | 3.1M |
| 2026-05-27 | $331.93 | $334.81 | $321.68 | $326.23 | 1.2M |
| 2026-05-26 | $331.52 | $332.27 | $323.27 | $326.57 | 1.0M |
| 2026-05-22 | $316.04 | $324.97 | $314.16 | $324.51 | 1.0M |
| 2026-05-21 | $307.52 | $319.22 | $304.42 | $316.04 | 0.9M |
| 2026-05-20 | $287.82 | $310.26 | $286.93 | $310.19 | 1.6M |
| 2026-05-19 | $289.49 | $291.51 | $284.16 | $286.10 | 0.9M |
| 2026-05-18 | $293.59 | $297.69 | $288.98 | $290.38 | 0.6M |
| 2026-05-15 | $294.10 | $294.10 | $286.41 | $293.60 | 0.7M |
| 2026-05-14 | $287.14 | $295.80 | $286.56 | $292.53 | 0.8M |
| 2026-05-13 | $285.30 | $287.14 | $280.57 | $286.26 | 0.8M |
| 2026-05-12 | $292.26 | $292.86 | $283.78 | $288.86 | 0.8M |
| 2026-05-11 | $303.79 | $303.79 | $287.42 | $292.21 | 1.1M |
| 2026-05-08 | $303.89 | $307.16 | $298.32 | $304.51 | 0.5M |
| 2026-05-07 | $317.81 | $318.54 | $303.12 | $306.60 | 0.8M |
| 2026-05-06 | $316.05 | $321.04 | $313.92 | $316.73 | 0.4M |
| 2026-05-05 | $311.29 | $318.13 | $311.11 | $312.71 | 0.5M |
| 2026-05-04 | $314.55 | $315.59 | $304.78 | $309.27 | 0.5M |
| 2026-05-01 | $317.35 | $322.70 | $316.93 | $318.00 | 0.4M |
| 2026-04-30 | $316.87 | $320.98 | $315.52 | $320.01 | 0.6M |
| 2026-04-29 | $319.04 | $320.67 | $316.19 | $316.53 | 0.5M |
| 2026-04-28 | $325.79 | $327.41 | $319.72 | $321.35 | 0.4M |
| 2026-04-27 | $329.35 | $331.25 | $319.36 | $326.32 | 0.8M |
| 2026-04-24 | $327.44 | $332.49 | $324.19 | $331.77 | 0.4M |
| 2026-04-23 | $336.98 | $339.16 | $326.23 | $329.62 | 0.5M |
| 2026-04-22 | $343.47 | $343.47 | $334.58 | $337.02 | 0.5M |
| 2026-04-21 | $348.08 | $351.32 | $340.01 | $341.69 | 0.5M |
| 2026-04-20 | $347.53 | $351.85 | $345.85 | $347.82 | 0.4M |
| 2026-04-17 | $340.41 | $348.08 | $339.64 | $347.26 | 0.6M |
| 2026-04-16 | $338.91 | $342.42 | $336.03 | $337.29 | 0.4M |
| 2026-04-15 | $334.10 | $342.97 | $334.06 | $339.20 | 0.6M |
| 2026-04-14 | $333.30 | $338.72 | $333.04 | $335.04 | 0.5M |
| 2026-04-13 | $332.59 | $334.56 | $328.84 | $332.39 | 0.6M |
| 2026-04-10 | $338.19 | $340.66 | $328.67 | $333.73 | 0.6M |
| 2026-04-09 | $333.84 | $342.55 | $333.21 | $338.40 | 0.8M |
| 2026-04-08 | $338.47 | $342.84 | $334.36 | $334.46 | 0.9M |
| 2026-04-07 | $335.92 | $337.22 | $323.21 | $327.69 | 0.9M |
| 2026-04-06 | $330.09 | $338.75 | $329.73 | $337.97 | 0.6M |
| 2026-04-02 | $325.75 | $333.89 | $320.96 | $328.73 | 0.6M |
| 2026-04-01 | $327.51 | $333.33 | $325.82 | $330.83 | 0.8M |
| 2026-03-31 | $318.00 | $327.89 | $316.56 | $325.38 | 0.9M |
| 2026-03-30 | $314.96 | $316.56 | $309.41 | $312.50 | 0.7M |
| 2026-03-27 | $316.77 | $319.86 | $308.07 | $312.75 | 0.8M |
| 2026-03-26 | $325.63 | $332.02 | $318.94 | $320.21 | 0.5M |
| 2026-03-25 | $326.94 | $330.14 | $321.91 | $329.27 | 0.7M |
| 2026-03-24 | $313.81 | $330.20 | $312.50 | $325.15 | 0.7M |
| 2026-03-23 | $317.38 | $324.30 | $316.77 | $318.59 | 0.8M |
| 2026-03-20 | $310.89 | $314.56 | $305.99 | $310.38 | 1.0M |
| 2026-03-19 | $298.23 | $312.86 | $298.18 | $311.99 | 0.9M |
| 2026-03-18 | $306.73 | $311.78 | $300.23 | $300.43 | 0.8M |
| 2026-03-17 | $304.08 | $313.06 | $304.08 | $308.55 | 0.8M |
| 2026-03-16 | $303.00 | $310.75 | $300.22 | $302.56 | 0.8M |
| 2026-03-13 | $295.51 | $302.19 | $294.33 | $296.70 | 1.1M |
| 2026-03-12 | $299.03 | $302.96 | $291.73 | $293.01 | 0.9M |
| 2026-03-11 | $304.66 | $308.95 | $302.48 | $303.88 | 0.6M |
| 2026-03-10 | $299.11 | $313.72 | $298.54 | $305.47 | 0.9M |
| 2026-03-09 | $300.28 | $305.39 | $288.16 | $301.52 | 1.5M |
| 2026-03-06 | $317.33 | $317.33 | $303.60 | $305.64 | 1.1M |
| 2026-03-05 | $308.23 | $323.17 | $307.50 | $321.47 | 2.3M |
| 2026-03-04 | $307.30 | $313.19 | $296.98 | $300.75 | 1.5M |
| 2026-03-03 | $296.88 | $301.86 | $288.96 | $300.38 | 0.8M |
| 2026-03-02 | $302.75 | $307.68 | $294.79 | $304.15 | 1.0M |
| 2026-02-27 | $305.86 | $309.90 | $302.46 | $306.87 | 0.9M |
| 2026-02-26 | $308.32 | $315.83 | $307.08 | $308.64 | 0.7M |
| 2026-02-25 | $308.69 | $314.23 | $304.69 | $307.46 | 0.6M |
| 2026-02-24 | $311.38 | $312.43 | $302.19 | $308.07 | 0.6M |
| 2026-02-23 | $313.83 | $315.17 | $305.05 | $311.38 | 0.7M |
| 2026-02-20 | $311.51 | $321.73 | $309.12 | $315.28 | 0.6M |
| 2026-02-19 | $309.57 | $313.62 | $306.76 | $312.80 | 0.4M |
| 2026-02-18 | $315.86 | $319.03 | $309.59 | $311.13 | 0.8M |
| 2026-02-17 | $332.20 | $332.20 | $304.09 | $312.90 | 0.7M |
| 2026-02-13 | $295.01 | $304.09 | $291.00 | $302.37 | 1.2M |
| 2026-02-12 | $301.13 | $303.66 | $291.81 | $293.75 | 1.1M |
| 2026-02-11 | $306.73 | $310.67 | $304.43 | $305.86 | 0.6M |
| 2026-02-10 | $316.90 | $317.49 | $303.58 | $304.62 | 1.0M |
| 2026-02-09 | $312.00 | $318.49 | $308.30 | $318.49 | 0.6M |
| 2026-02-06 | $304.75 | $312.22 | $303.16 | $311.63 | 0.7M |
| 2026-02-05 | $302.29 | $305.50 | $299.86 | $302.92 | 0.6M |
| 2026-02-04 | $303.29 | $306.06 | $292.24 | $300.34 | 1.0M |
| 2026-02-03 | $298.87 | $309.20 | $298.29 | $300.43 | 0.9M |
| 2026-02-02 | $295.88 | $300.98 | $291.43 | $298.68 | 0.7M |
| 2026-01-30 | $289.88 | $297.54 | $289.88 | $295.86 | 0.7M |
| 2026-01-29 | $288.74 | $294.16 | $286.74 | $292.51 | 0.7M |
| 2026-01-28 | $291.37 | $295.78 | $287.41 | $288.66 | 0.8M |
| 2026-01-27 | $293.63 | $295.02 | $286.79 | $289.90 | 0.7M |
| 2026-01-26 | $296.60 | $298.51 | $293.37 | $293.83 | 0.8M |
| 2026-01-23 | $299.07 | $301.03 | $295.45 | $297.96 | 0.8M |
| 2026-01-22 | $312.33 | $314.39 | $297.38 | $299.94 | 0.9M |
| 2026-01-21 | $307.34 | $312.04 | $305.80 | $310.78 | 0.8M |
| 2026-01-20 | $304.96 | $311.52 | $300.24 | $303.72 | 0.9M |