NYSE - Delayed Quote USD

Burlington Stores, Inc. (BURL)

265.33 +6.77 (+2.62%)

At close: September 4 at 4:00:03 PM EDT

265.62 +0.29 (+0.11%)

After hours: September 4 at 7:36:13 PM EDT

Trade BURL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	257.85	267.51	257.65	265.33	265.33	2,127,000
Sep 3, 2026	258.39	260.50	252.61	258.56	258.56	1,337,200
Sep 2, 2026	262.01	262.90	256.94	257.07	257.07	1,860,000
Sep 1, 2026	256.00	264.98	253.65	262.15	262.15	2,217,300
Aug 31, 2026	270.50	271.18	256.26	259.76	259.76	2,879,000
Aug 28, 2026	291.30	292.50	272.72	272.95	272.95	2,893,000
Aug 27, 2026	306.38	314.72	288.56	290.00	290.00	3,958,300
Aug 26, 2026	314.00	317.95	310.69	313.99	313.99	2,470,300
Aug 25, 2026	328.15	328.17	314.00	315.27	315.27	1,779,100
Aug 24, 2026	326.00	330.97	324.44	330.64	330.64	679,200
Aug 21, 2026	336.50	339.01	325.36	326.50	326.50	827,500
Aug 20, 2026	331.25	335.60	326.35	333.23	333.23	1,213,700
Aug 19, 2026	334.00	338.79	329.04	337.50	337.50	850,400
Aug 18, 2026	338.88	341.38	333.69	336.95	336.95	1,294,600
Aug 17, 2026	346.19	347.51	331.79	336.85	336.85	824,100
Aug 14, 2026	351.51	356.09	347.25	347.67	347.67	990,900
Aug 13, 2026	362.10	362.10	348.68	355.32	355.32	526,200
Aug 12, 2026	359.48	360.83	350.43	353.63	353.63	998,700
Aug 11, 2026	368.11	369.61	358.18	358.83	358.83	552,300
Aug 10, 2026	370.23	375.12	367.91	371.50	371.50	1,153,100
Aug 7, 2026	369.95	374.38	366.51	368.96	368.96	641,000
Aug 6, 2026	371.44	375.06	367.46	371.15	371.15	364,300
Aug 5, 2026	365.25	373.28	365.25	369.34	369.34	645,400
Aug 4, 2026	371.11	375.22	365.22	367.82	367.82	749,100
Aug 3, 2026	373.13	376.45	366.88	368.23	368.23	575,100
Jul 31, 2026	372.71	373.51	368.13	368.48	368.48	483,900
Jul 30, 2026	370.27	373.88	363.11	372.19	372.19	573,900
Jul 29, 2026	368.53	378.33	366.01	371.13	371.13	816,200
Jul 28, 2026	361.93	373.36	361.93	370.01	370.01	721,700
Jul 27, 2026	357.31	359.91	350.58	358.01	358.01	568,100
Jul 24, 2026	340.32	351.68	337.94	349.97	349.97	622,500
Jul 23, 2026	348.87	352.37	337.12	339.48	339.48	689,400
Jul 22, 2026	356.32	357.01	350.24	353.98	353.98	415,600
Jul 21, 2026	355.27	360.00	345.37	354.70	354.70	742,900
Jul 20, 2026	343.67	353.84	340.19	352.14	352.14	886,400
Jul 17, 2026	354.08	361.21	343.65	345.31	345.31	735,500
Jul 16, 2026	343.93	357.73	343.93	356.22	356.22	623,800
Jul 15, 2026	336.17	346.01	334.55	345.24	345.24	726,200
Jul 14, 2026	331.39	334.60	326.31	334.31	334.31	493,900
Jul 13, 2026	331.95	335.91	326.03	327.59	327.59	549,000
Jul 10, 2026	323.77	330.65	323.77	327.72	327.72	523,300
Jul 9, 2026	317.89	322.90	316.20	321.44	321.44	536,400
Jul 8, 2026	313.33	317.72	308.05	317.16	317.16	567,300
Jul 7, 2026	314.97	320.40	310.13	316.12	316.12	622,800
Jul 6, 2026	312.08	312.93	305.26	312.36	312.36	564,800
Jul 2, 2026	313.81	316.95	310.66	313.18	313.18	459,600
Jul 1, 2026	311.52	319.52	309.43	314.97	314.97	645,900
Jun 30, 2026	314.90	319.09	309.10	316.80	316.80	662,900
Jun 29, 2026	315.55	321.82	312.00	314.28	314.28	773,400
Jun 26, 2026	319.67	328.52	317.10	320.77	320.77	1,104,600
Jun 25, 2026	337.70	337.87	321.89	324.48	324.48	904,700
Jun 24, 2026	331.69	346.43	329.85	337.79	337.79	648,100
Jun 23, 2026	331.01	336.38	326.46	332.25	332.25	483,700
Jun 22, 2026	342.13	349.64	338.27	340.27	340.27	532,000
Jun 18, 2026	337.27	343.00	327.31	336.95	336.95	1,056,500
Jun 17, 2026	336.78	342.07	328.57	330.76	330.76	694,400
Jun 16, 2026	337.48	339.99	333.20	333.83	333.83	468,200
Jun 15, 2026	338.81	341.22	334.50	336.60	336.60	530,900
Jun 12, 2026	345.22	346.30	337.53	338.45	338.45	629,800
Jun 11, 2026	331.30	343.00	329.77	342.37	342.37	613,800
Jun 10, 2026	320.96	331.14	320.60	327.01	327.01	488,200
Jun 9, 2026	316.40	326.77	314.74	324.42	324.42	771,400
Jun 8, 2026	315.88	324.49	313.80	314.00	314.00	1,148,500
Jun 5, 2026	321.69	323.38	315.54	317.05	317.05	601,600
Jun 4, 2026	332.00	332.80	319.17	321.97	321.97	1,222,000
Jun 3, 2026	318.37	331.59	317.94	328.70	328.70	1,060,700
Jun 2, 2026	308.28	322.27	308.28	321.07	321.07	967,300
Jun 1, 2026	315.69	320.27	310.07	314.01	314.01	1,430,100
May 29, 2026	300.60	324.69	297.35	323.83	323.83	2,326,300
May 28, 2026	281.00	305.50	280.00	300.52	300.52	3,050,400
May 27, 2026	331.93	334.81	321.68	326.23	326.23	1,244,100
May 26, 2026	331.52	332.27	323.27	326.57	326.57	976,700
May 22, 2026	316.04	324.97	314.16	324.51	324.51	1,030,700
May 21, 2026	307.52	319.22	304.42	316.04	316.04	912,100
May 20, 2026	287.82	310.26	286.93	310.19	310.19	1,572,500
May 19, 2026	289.49	291.51	284.16	286.10	286.10	947,000
May 18, 2026	293.59	297.69	288.98	290.38	290.38	589,800
May 15, 2026	294.10	294.10	286.41	293.60	293.60	719,400
May 14, 2026	287.14	295.80	286.56	292.53	292.53	768,900
May 13, 2026	285.30	287.14	280.57	286.26	286.26	839,700
May 12, 2026	292.26	292.86	283.78	288.86	288.86	820,500
May 11, 2026	303.79	303.79	287.42	292.21	292.21	1,076,200
May 8, 2026	303.89	307.16	298.32	304.51	304.51	501,500
May 7, 2026	317.81	318.54	303.12	306.60	306.60	827,200
May 6, 2026	316.05	321.04	313.92	316.73	316.73	435,300
May 5, 2026	311.29	318.13	311.11	312.71	312.71	468,500
May 4, 2026	314.55	315.59	304.78	309.27	309.27	473,000
May 1, 2026	317.35	322.70	316.93	318.00	318.00	367,800
Apr 30, 2026	316.87	320.98	315.52	320.01	320.01	551,600
Apr 29, 2026	319.04	320.67	316.19	316.53	316.53	499,000
Apr 28, 2026	325.79	327.41	319.72	321.35	321.35	431,500
Apr 27, 2026	329.35	331.25	319.36	326.32	326.32	789,400
Apr 24, 2026	327.44	332.49	324.19	331.77	331.77	409,900
Apr 23, 2026	336.98	339.16	326.23	329.62	329.62	482,200
Apr 22, 2026	343.47	343.47	334.58	337.02	337.02	543,600
Apr 21, 2026	348.08	351.32	340.01	341.69	341.69	466,600
Apr 20, 2026	347.53	351.85	345.85	347.82	347.82	411,700
Apr 17, 2026	340.41	348.08	339.64	347.26	347.26	561,300
Apr 16, 2026	338.91	342.42	336.03	337.29	337.29	432,800
Apr 15, 2026	334.10	342.97	334.06	339.20	339.20	606,200
Apr 14, 2026	333.30	338.72	333.04	335.04	335.04	459,800
Apr 13, 2026	332.59	334.56	328.84	332.39	332.39	564,600
Apr 10, 2026	338.19	340.66	328.67	333.73	333.73	565,000
Apr 9, 2026	333.84	342.55	333.21	338.40	338.40	823,000
Apr 8, 2026	338.47	342.84	334.36	334.46	334.46	921,800
Apr 7, 2026	335.92	337.22	323.21	327.69	327.69	940,000
Apr 6, 2026	330.09	338.75	329.73	337.97	337.97	569,900
Apr 2, 2026	325.75	333.89	320.96	328.73	328.73	634,200
Apr 1, 2026	327.51	333.33	325.82	330.83	330.83	810,300
Mar 31, 2026	318.00	327.89	316.56	325.38	325.38	899,600
Mar 30, 2026	314.96	316.56	309.41	312.50	312.50	696,600
Mar 27, 2026	316.77	319.86	308.07	312.75	312.75	771,900
Mar 26, 2026	325.63	332.02	318.94	320.21	320.21	543,700
Mar 25, 2026	326.94	330.14	321.91	329.27	329.27	727,400
Mar 24, 2026	313.81	330.20	312.50	325.15	325.15	717,700
Mar 23, 2026	317.38	324.30	316.77	318.59	318.59	793,900
Mar 20, 2026	310.89	314.56	305.99	310.38	310.38	1,017,700
Mar 19, 2026	298.23	312.86	298.18	311.99	311.99	874,300
Mar 18, 2026	306.73	311.78	300.23	300.43	300.43	802,300
Mar 17, 2026	304.08	313.06	304.08	308.55	308.55	831,500
Mar 16, 2026	303.00	310.75	300.22	302.56	302.56	840,300
Mar 13, 2026	295.51	302.19	294.33	296.70	296.70	1,102,000
Mar 12, 2026	299.03	302.96	291.73	293.01	293.01	880,700
Mar 11, 2026	304.66	308.95	302.48	303.88	303.88	641,900
Mar 10, 2026	299.11	313.72	298.54	305.47	305.47	868,300
Mar 9, 2026	300.28	305.39	288.16	301.52	301.52	1,531,500
Mar 6, 2026	317.33	317.33	303.60	305.64	305.64	1,059,900
Mar 5, 2026	308.23	323.17	307.50	321.47	321.47	2,278,400
Mar 4, 2026	307.30	313.19	296.98	300.75	300.75	1,548,700
Mar 3, 2026	296.88	301.86	288.96	300.38	300.38	765,600
Mar 2, 2026	302.75	307.68	294.79	304.15	304.15	978,000
Feb 27, 2026	305.86	309.90	302.46	306.87	306.87	876,300
Feb 26, 2026	308.32	315.83	307.08	308.64	308.64	698,700
Feb 25, 2026	308.69	314.23	304.69	307.46	307.46	557,200
Feb 24, 2026	311.38	312.43	302.19	308.07	308.07	648,100
Feb 23, 2026	313.83	315.17	305.05	311.38	311.38	677,400
Feb 20, 2026	311.51	321.73	309.12	315.28	315.28	565,700
Feb 19, 2026	309.57	313.62	306.76	312.80	312.80	405,300
Feb 18, 2026	315.86	319.03	309.59	311.13	311.13	763,600
Feb 17, 2026	332.20	332.20	304.09	312.90	312.90	720,700
Feb 13, 2026	295.01	304.09	291.00	302.37	302.37	1,179,500
Feb 12, 2026	301.13	303.66	291.81	293.75	293.75	1,083,500
Feb 11, 2026	306.73	310.67	304.43	305.86	305.86	607,600
Feb 10, 2026	316.90	317.49	303.58	304.62	304.62	966,600
Feb 9, 2026	312.00	318.49	308.30	318.49	318.49	605,200
Feb 6, 2026	304.75	312.22	303.16	311.63	311.63	667,900
Feb 5, 2026	302.29	305.50	299.86	302.92	302.92	553,300
Feb 4, 2026	303.29	306.06	292.24	300.34	300.34	1,023,500
Feb 3, 2026	298.87	309.20	298.29	300.43	300.43	923,100
Feb 2, 2026	295.88	300.98	291.43	298.68	298.68	734,200
Jan 30, 2026	289.88	297.54	289.88	295.86	295.86	745,200
Jan 29, 2026	288.74	294.16	286.74	292.51	292.51	721,900
Jan 28, 2026	291.37	295.78	287.41	288.66	288.66	819,600
Jan 27, 2026	293.63	295.02	286.79	289.90	289.90	707,700
Jan 26, 2026	296.60	298.51	293.37	293.83	293.83	750,300
Jan 23, 2026	299.07	301.03	295.45	297.96	297.96	819,700
Jan 22, 2026	312.33	314.39	297.38	299.94	299.94	949,200
Jan 21, 2026	307.34	312.04	305.80	310.78	310.78	758,000
Jan 20, 2026	304.96	311.52	300.24	303.72	303.72	911,200
Jan 16, 2026	308.72	310.38	304.02	306.31	306.31	584,600
Jan 15, 2026	303.37	307.85	302.90	306.28	306.28	415,300
Jan 14, 2026	307.45	310.72	300.83	303.36	303.36	683,900
Jan 13, 2026	301.96	310.33	301.96	310.30	310.30	635,400
Jan 12, 2026	299.00	303.72	295.00	301.92	301.92	937,500
Jan 9, 2026	308.18	308.18	295.54	305.35	305.35	1,014,100
Jan 8, 2026	307.07	312.36	303.65	307.60	307.60	928,100
Jan 7, 2026	310.12	312.71	303.92	309.80	309.80	923,900
Jan 6, 2026	302.56	315.14	301.20	311.63	311.63	1,149,200
Jan 5, 2026	298.42	311.60	298.35	303.13	303.13	1,472,400
Jan 2, 2026	287.24	298.77	286.62	298.39	298.39	791,000
Dec 31, 2025	287.72	291.64	286.69	288.85	288.85	631,200
Dec 30, 2025	286.87	290.40	285.15	288.01	288.01	408,800
Dec 29, 2025	286.33	290.74	283.42	287.02	287.02	629,300
Dec 26, 2025	287.82	290.49	285.92	290.32	290.32	431,700
Dec 24, 2025	286.39	288.86	282.74	288.24	288.24	319,200
Dec 23, 2025	284.09	284.36	277.81	283.97	283.97	560,600
Dec 22, 2025	281.24	284.29	278.81	281.54	281.54	675,800
Dec 19, 2025	272.99	279.99	270.97	278.76	278.76	1,430,700
Dec 18, 2025	270.60	276.10	268.67	270.91	270.91	959,500
Dec 17, 2025	263.25	269.32	260.73	268.18	268.18	823,800
Dec 16, 2025	267.35	272.16	259.24	260.90	260.90	1,020,900
Dec 15, 2025	269.80	274.99	267.20	269.43	269.43	1,090,100
Dec 12, 2025	273.06	273.72	262.56	266.09	266.09	785,500
Dec 11, 2025	271.30	275.88	268.64	269.38	269.38	882,000
Dec 10, 2025	266.00	272.39	264.01	270.23	270.23	825,900
Dec 9, 2025	262.36	271.55	261.25	266.20	266.20	919,100
Dec 8, 2025	271.51	272.30	262.50	263.07	263.07	1,087,000
Dec 5, 2025	256.43	273.08	256.32	271.78	271.78	1,863,300
Dec 4, 2025	248.83	257.20	246.96	256.87	256.87	1,175,500
Dec 3, 2025	244.08	253.13	244.08	248.85	248.85	1,050,400
Dec 2, 2025	244.53	248.70	240.49	245.05	245.05	1,278,500
Dec 1, 2025	249.35	250.03	241.84	242.43	242.43	1,671,300
Nov 28, 2025	258.04	259.66	252.02	252.23	252.23	792,800
Nov 26, 2025	250.01	265.46	248.02	260.65	260.65	1,804,400
Nov 25, 2025	255.33	261.09	247.01	249.65	249.65	4,481,800
Nov 24, 2025	291.73	294.21	283.57	284.47	284.47	2,398,500
Nov 21, 2025	282.00	298.02	282.00	296.51	296.51	1,478,100
Nov 20, 2025	280.00	287.16	278.50	282.37	282.37	1,094,600
Nov 19, 2025	276.48	283.51	272.76	279.39	279.39	1,166,400
Nov 18, 2025	271.19	277.56	269.77	275.81	275.81	945,200
Nov 17, 2025	278.88	283.75	271.50	274.34	274.34	686,200
Nov 14, 2025	278.79	283.31	276.86	279.81	279.81	857,600
Nov 13, 2025	285.87	289.50	282.20	283.07	283.07	645,400
Nov 12, 2025	291.73	293.31	286.16	287.04	287.04	826,900
Nov 11, 2025	281.87	287.29	280.65	286.16	286.16	679,100
Nov 10, 2025	284.00	284.06	277.00	282.10	282.10	870,800
Nov 7, 2025	268.86	282.94	268.86	280.83	280.83	1,221,600
Nov 6, 2025	267.72	272.33	264.66	269.27	269.27	659,400
Nov 5, 2025	264.31	281.63	261.77	272.09	272.09	1,118,500
Nov 4, 2025	270.73	274.95	267.00	272.88	272.88	764,100
Nov 3, 2025	272.10	278.40	269.61	276.22	276.22	1,062,600
Oct 31, 2025	273.40	277.42	270.94	273.59	273.59	1,302,400
Oct 30, 2025	282.82	282.82	272.69	273.34	273.34	1,005,800
Oct 29, 2025	272.33	283.14	272.33	281.73	281.73	1,328,000
Oct 28, 2025	270.53	274.62	267.61	274.44	274.44	546,100
Oct 27, 2025	274.33	276.20	269.73	271.09	271.09	826,900
Oct 24, 2025	270.08	273.16	268.20	268.86	268.86	539,800
Oct 23, 2025	262.04	268.92	259.43	268.11	268.11	803,500
Oct 22, 2025	267.46	269.06	263.68	263.79	263.79	780,200
Oct 21, 2025	265.02	271.45	264.23	266.68	266.68	859,600
Oct 20, 2025	276.37	277.52	264.46	267.27	267.27	909,800
Oct 17, 2025	274.24	275.76	272.30	274.54	274.54	509,100
Oct 16, 2025	277.58	279.48	271.37	274.40	274.40	593,100
Oct 15, 2025	279.53	282.91	277.58	278.98	278.98	808,300
Oct 14, 2025	273.39	278.54	268.69	274.09	274.09	1,129,400
Oct 13, 2025	262.10	278.48	260.27	276.23	276.23	1,494,800
Oct 10, 2025	261.98	261.98	253.25	254.52	254.52	894,200
Oct 9, 2025	268.18	269.59	260.13	260.47	260.47	926,400
Oct 8, 2025	259.97	269.53	259.88	269.35	269.35	804,400
Oct 7, 2025	263.25	265.74	259.90	259.90	259.90	739,800
Oct 6, 2025	258.35	265.00	255.83	262.37	262.37	854,400
Oct 3, 2025	256.25	260.69	254.91	258.79	258.79	830,000
Oct 2, 2025	252.00	257.10	251.26	255.75	255.75	864,600
Oct 1, 2025	253.89	255.45	252.51	252.63	252.63	833,900
Sep 30, 2025	256.37	257.93	251.14	254.50	254.50	835,500
Sep 29, 2025	264.33	264.33	251.34	257.79	257.79	1,308,500
Sep 26, 2025	261.97	265.38	261.60	263.68	263.68	697,600
Sep 25, 2025	264.78	265.76	261.00	262.56	262.56	983,400
Sep 24, 2025	264.00	272.40	263.48	267.17	267.17	1,534,300
Sep 23, 2025	260.13	262.97	257.77	259.99	259.99	990,100
Sep 22, 2025	262.72	262.72	257.09	258.55	258.55	1,202,400
Sep 19, 2025	264.79	264.79	259.73	263.11	263.11	1,193,200
Sep 18, 2025	263.53	266.88	261.40	264.89	264.89	1,008,400
Sep 17, 2025	268.15	269.00	261.43	262.90	262.90	1,079,900
Sep 16, 2025	269.41	270.01	264.15	267.21	267.21	989,800
Sep 15, 2025	266.90	272.97	265.00	270.13	270.13	870,100
Sep 12, 2025	277.89	277.89	265.84	266.91	266.91	1,258,700
Sep 11, 2025	280.96	281.99	278.59	279.26	279.26	534,100
Sep 10, 2025	281.05	284.51	278.40	279.65	279.65	522,300
Sep 9, 2025	288.05	288.05	280.45	281.55	281.55	710,300
Sep 8, 2025	291.47	293.71	288.02	290.25	290.25	983,200
Sep 5, 2025	301.32	302.42	290.52	291.20	291.20	801,500

ROST

BOOT

URBN

TJX

ANF

VSCO

ZUMZ

SCVL

BKE

AEO

Mobilize your Website

View Site in Mobile | Classic

Share by: