NYSE : BURL
Burlington Stores, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 237.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Burlington Stores, Inc. (BURL) closed at 237.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 242.35 | 244.19 | 236.35 | 237.09 | 1,095,649 | -2.17% |
| 2026-10-29 | 236.66 | 246.135 | 236.66 | 242.36 | 1,058,607 | +3.56% |
| 2026-10-28 | 233.49 | 237.99 | 231.74 | 234.02 | 1,299,852 | -0.48% |
| 2026-10-27 | 242.36 | 242.36 | 233.515 | 235.15 | 1,643,257 | -2.53% |
| 2026-10-26 | 248.42 | 250.47 | 239.13 | 241.26 | 1,634,329 | -2.57% |
| 2026-10-23 | 248.97 | 248.97 | 242.25 | 247.63 | 1,310,393 | -1.98% |
| 2026-10-22 | 247.46 | 254.335 | 246.79 | 252.62 | 1,313,357 | +1.81% |
| 2026-10-21 | 259.31 | 259.375 | 247.06 | 248.13 | 1,030,534 | -4.15% |
| 2026-10-20 | 262.78 | 265.41 | 258.68 | 258.86 | 942,889 | -1.48% |
| 2026-10-19 | 264.75 | 266.46 | 261.58 | 262.74 | 1,062,878 | +0.03% |
| 2026-10-16 | 268.54 | 268.54 | 259.23 | 262.66 | 1,274,530 | -1.92% |
| 2026-10-15 | 265.94 | 274.47 | 259.815 | 267.79 | 1,656,697 | +1.72% |
| 2026-10-14 | 262.68 | 263.52 | 258.17 | 263.26 | 1,212,124 | -0.02% |
| 2026-10-13 | 269.36 | 272.93 | 258.1 | 263.31 | 1,235,161 | -1.81% |
| 2026-10-12 | 272.55 | 275.02 | 262.76 | 268.16 | 1,326,502 | -3.18% |
| 2026-10-09 | 276.17 | 279.03 | 268.36 | 276.97 | 1,443,607 | +0.05% |
| 2026-10-08 | 270.62 | 278.17 | 267.56 | 276.84 | 1,005,268 | +1.57% |
| 2026-10-07 | 274.99 | 277.395 | 270.67 | 272.56 | 1,154,180 | -1.40% |
| 2026-10-06 | 272.82 | 279.88 | 271.85 | 276.43 | 940,955 | +1.70% |
| 2026-10-05 | 277.76 | 278.87 | 271.635 | 271.81 | 1,099,879 | -1.28% |
| 2026-10-02 | 275.87 | 277 | 270.88 | 275.34 | 1,991,534 | +0.01% |
| 2026-10-01 | 269.84 | 275.765 | 267.18 | 275.32 | 1,867,362 | +3.04% |
| 2026-09-30 | 271.21 | 271.25 | 265.66 | 267.19 | 1,070,759 | -1.06% |
| 2026-09-29 | 268.37 | 270.735 | 263.805 | 270.05 | 1,506,721 | +1.37% |
| 2026-09-28 | 254.69 | 269.58 | 253.98 | 266.39 | 2,080,729 | +4.59% |
| 2026-09-25 | 250.01 | 256.65 | 247.65 | 254.69 | 1,449,453 | -0.05% |
| 2026-09-24 | 259.2 | 259.27 | 253.241 | 254.83 | 1,146,375 | -0.97% |
| 2026-09-23 | 255.655 | 259.93 | 253.23 | 257.33 | 1,097,982 | +0.19% |
| 2026-09-22 | 256.62 | 261.71 | 249.94 | 256.85 | 2,005,109 | +2.01% |
| 2026-09-21 | 237.95 | 253.39 | 236.83 | 251.8 | 2,435,517 | +6.19% |
| 2026-09-18 | 239.18 | 240.97 | 235.43 | 237.12 | 2,056,041 | -1.01% |
| 2026-09-17 | 234.44 | 240.73 | 233.6 | 239.54 | 2,130,209 | +3.83% |
| 2026-09-16 | 230.57 | 236.56 | 229.97 | 230.71 | 1,726,095 | +1.51% |
| 2026-09-15 | 233.75 | 234.5 | 226.85 | 227.28 | 1,260,720 | -2.14% |
| 2026-09-14 | 238.4 | 238.42 | 231.885 | 232.24 | 1,051,137 | -2.84% |
| 2026-09-11 | 238.99 | 239.945 | 236.28 | 239.04 | 1,331,971 | +0.42% |
| 2026-09-10 | 238.15 | 240.81 | 236.75 | 238.04 | 1,109,263 | -0.48% |
| 2026-09-09 | 257.22 | 257.22 | 239 | 239.18 | 1,861,078 | -6.36% |
| 2026-09-08 | 264.83 | 266.98 | 252.81 | 255.42 | 1,689,916 | -3.73% |
| 2026-09-04 | 257.85 | 267.51 | 257.645 | 265.33 | 2,126,929 | +2.62% |
| 2026-09-03 | 258.39 | 260.5 | 252.61 | 258.56 | 1,330,901 | +0.58% |
| 2026-09-02 | 262.01 | 262.895 | 256.94 | 257.07 | 1,857,802 | -1.94% |
| 2026-09-01 | 256 | 264.98 | 253.65 | 262.15 | 2,206,663 | +0.92% |
| 2026-08-31 | 270.5 | 271.18 | 256.26 | 259.76 | 2,847,121 | -4.83% |
| 2026-08-28 | 291.3 | 292.5 | 272.715 | 272.95 | 2,890,594 | -5.88% |
| 2026-08-27 | 306.38 | 314.72 | 288.56 | 290 | 3,919,996 | -7.64% |
| 2026-08-26 | 314 | 317.95 | 310.69 | 313.99 | 2,456,478 | -0.41% |
| 2026-08-25 | 328.15 | 328.17 | 314 | 315.27 | 1,778,647 | -4.65% |
| 2026-08-24 | 326 | 330.97 | 324.44 | 330.64 | 679,196 | +1.27% |
| 2026-08-21 | 336.5 | 339.005 | 325.36 | 326.5 | 827,175 | -2.02% |
| 2026-08-20 | 331.25 | 335.6 | 326.35 | 333.23 | 1,212,003 | -1.27% |
| 2026-08-19 | 334 | 338.79 | 329.035 | 337.5 | 849,768 | +0.16% |
| 2026-08-18 | 338.88 | 341.38 | 333.685 | 336.95 | 1,294,558 | +0.03% |
| 2026-08-17 | 346.19 | 347.51 | 331.79 | 336.85 | 823,848 | -3.11% |
| 2026-08-14 | 351.51 | 356.09 | 347.254 | 347.67 | 990,899 | -2.15% |
| 2026-08-13 | 362.1 | 362.1 | 348.68 | 355.32 | 526,155 | +0.48% |
| 2026-08-12 | 359.48 | 360.83 | 350.43 | 353.63 | 998,702 | -1.45% |
| 2026-08-11 | 368.11 | 369.61 | 358.18 | 358.83 | 552,284 | -3.41% |
| 2026-08-10 | 370.23 | 375.12 | 367.91 | 371.5 | 1,153,077 | +0.69% |
| 2026-08-07 | 369.95 | 374.38 | 366.51 | 368.96 | 641,040 | -0.59% |
| 2026-08-06 | 371.44 | 375.06 | 367.46 | 371.15 | 364,262 | +0.49% |
| 2026-08-05 | 365.25 | 373.275 | 365.25 | 369.34 | 645,099 | +0.41% |
| 2026-08-04 | 371.11 | 375.22 | 365.216 | 367.82 | 749,047 | -0.11% |
| 2026-08-03 | 373.13 | 376.45 | 366.88 | 368.23 | 575,063 | -0.07% |
| 2026-07-31 | 372.71 | 373.51 | 368.13 | 368.48 | 483,754 | -1.00% |
| 2026-07-30 | 370.27 | 373.875 | 363.11 | 372.19 | 573,600 | +0.29% |
| 2026-07-29 | 368.53 | 378.33 | 366.01 | 371.13 | 816,175 | +0.30% |
| 2026-07-28 | 361.93 | 373.36 | 361.93 | 370.01 | 721,625 | +3.35% |
| 2026-07-27 | 357.31 | 359.91 | 350.58 | 358.01 | 568,050 | +2.30% |
| 2026-07-24 | 340.32 | 351.68 | 337.944 | 349.97 | 622,488 | +3.09% |
| 2026-07-23 | 348.87 | 352.37 | 337.12 | 339.48 | 689,406 | -4.10% |
| 2026-07-22 | 356.32 | 357.01 | 350.24 | 353.98 | 415,558 | -0.20% |
| 2026-07-21 | 355.27 | 360 | 345.37 | 354.7 | 742,842 | +0.73% |
| 2026-07-20 | 343.67 | 353.84 | 340.19 | 352.14 | 886,383 | +1.98% |
| 2026-07-17 | 354.08 | 361.21 | 343.65 | 345.31 | 735,502 | -3.06% |
| 2026-07-16 | 343.93 | 357.73 | 343.93 | 356.22 | 623,425 | +3.18% |
| 2026-07-15 | 336.17 | 346.01 | 334.55 | 345.24 | 705,020 | +3.27% |
| 2026-07-14 | 331.39 | 334.6 | 326.31 | 334.31 | 493,908 | +2.05% |
| 2026-07-13 | 331.95 | 335.91 | 326.03 | 327.59 | 548,948 | -0.04% |
| 2026-07-10 | 323.77 | 330.65 | 323.77 | 327.72 | 523,309 | +1.95% |
| 2026-07-09 | 317.89 | 322.9 | 316.2 | 321.44 | 536,382 | +1.35% |
| 2026-07-08 | 313.33 | 317.72 | 308.05 | 317.16 | 567,286 | +0.33% |
| 2026-07-07 | 314.97 | 320.4 | 310.13 | 316.12 | 622,605 | +1.20% |
| 2026-07-06 | 312.08 | 312.93 | 305.26 | 312.36 | 564,845 | -0.26% |
| 2026-07-02 | 313.81 | 316.95 | 310.66 | 313.18 | 448,658 | -0.57% |
| 2026-07-01 | 311.52 | 319.52 | 309.43 | 314.97 | 642,982 | -0.58% |
| 2026-06-30 | 314.9 | 319.09 | 309.1 | 316.8 | 646,479 | +0.80% |
| 2026-06-29 | 315.55 | 321.82 | 312 | 314.28 | 760,633 | -2.02% |
| 2026-06-26 | 319.67 | 328.52 | 317.095 | 320.77 | 1,100,933 | -1.14% |
| 2026-06-25 | 337.7 | 337.87 | 321.885 | 324.48 | 904,398 | -3.94% |
| 2026-06-24 | 331.69 | 346.43 | 329.854 | 337.79 | 648,122 | +1.67% |
| 2026-06-23 | 331.01 | 336.38 | 326.455 | 332.25 | 483,624 | -2.36% |
| 2026-06-22 | 342.13 | 349.635 | 338.27 | 340.27 | 522,900 | +0.99% |
| 2026-06-18 | 337.27 | 343 | 327.31 | 336.95 | 983,789 | +1.87% |
| 2026-06-17 | 336.78 | 342.07 | 328.57 | 330.76 | 694,299 | -0.92% |
| 2026-06-16 | 337.48 | 339.99 | 333.2 | 333.83 | 468,148 | -0.82% |
| 2026-06-15 | 338.81 | 341.22 | 334.5 | 336.6 | 529,981 | -0.55% |
| 2026-06-12 | 345.22 | 346.3 | 337.525 | 338.45 | 628,176 | -1.14% |
| 2026-06-11 | 331.3 | 343 | 329.767 | 342.37 | 611,597 | +4.70% |
| 2026-06-10 | 320.96 | 331.14 | 320.603 | 327.01 | 477,269 | +0.80% |
| 2026-06-09 | 316.4 | 326.77 | 314.74 | 324.42 | 677,354 | +3.32% |
| 2026-06-08 | 315.88 | 324.49 | 313.8 | 314 | 1,148,409 | -0.96% |
| 2026-06-05 | 321.69 | 323.38 | 315.54 | 317.05 | 601,577 | -1.53% |
| 2026-06-04 | 332 | 332.8 | 319.17 | 321.97 | 1,221,994 | -2.05% |
| 2026-06-03 | 318.37 | 331.59 | 317.935 | 328.7 | 1,060,706 | +2.38% |
| 2026-06-02 | 308.28 | 322.27 | 308.28 | 321.07 | 961,182 | +2.25% |
| 2026-06-01 | 315.685 | 320.27 | 310.07 | 314.01 | 1,430,050 | -3.03% |
| 2026-05-29 | 300.6 | 324.69 | 297.35 | 323.83 | 2,295,629 | +7.76% |
| 2026-05-28 | 281 | 305.495 | 280 | 300.52 | 3,047,714 | -7.88% |
| 2026-05-27 | 331.93 | 334.81 | 321.68 | 326.23 | 1,242,233 | -0.10% |
| 2026-05-26 | 331.52 | 332.27 | 323.27 | 326.57 | 976,033 | +0.63% |
| 2026-05-22 | 316.04 | 324.97 | 314.16 | 324.51 | 1,030,697 | +2.68% |
| 2026-05-21 | 307.52 | 319.22 | 304.42 | 316.04 | 911,649 | +1.89% |
| 2026-05-20 | 287.815 | 310.26 | 286.93 | 310.19 | 1,572,496 | +8.42% |
| 2026-05-19 | 289.49 | 291.51 | 284.16 | 286.1 | 946,928 | -1.47% |
| 2026-05-18 | 293.59 | 297.69 | 288.98 | 290.38 | 589,566 | -1.10% |
| 2026-05-15 | 294.1 | 294.1 | 286.41 | 293.6 | 719,437 | +0.37% |
| 2026-05-14 | 287.14 | 295.8 | 286.555 | 292.53 | 769,070 | +2.19% |
| 2026-05-13 | 285.3 | 287.14 | 280.57 | 286.26 | 839,702 | -0.90% |
| 2026-05-12 | 292.26 | 292.86 | 283.78 | 288.86 | 820,553 | -1.15% |