Burlington Stores Inc.

235.56
-19.53 (-7.66%)
At close: Apr 03, 2025, 3:59 PM
221.37
-6.02%
Pre-market: Apr 04, 2025, 05:06 AM EDT

Burlington Stores Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 236.84 245.46 232.48 235.66 -19.43 -7.62% 2,168,170
Apr 2, 2025 239.88 256.38 239.24 255.09 12.40 5.11% 1,166,331
Apr 1, 2025 238.26 245.26 235.83 242.69 4.36 1.83% 995,200
Mar 31, 2025 233.85 240.59 230.51 238.33 0.66 0.28% 1,104,959
Mar 28, 2025 243.60 243.93 233.17 237.67 -7.92 -3.22% 1,126,364
Mar 27, 2025 244.00 250.39 243.33 245.59 1.12 0.46% 683,614
Mar 26, 2025 243.90 246.18 242.10 244.47 -0.52 -0.21% 664,118
Mar 25, 2025 247.67 251.00 242.67 244.99 -3.56 -1.43% 669,407
Mar 24, 2025 238.13 249.73 237.66 248.55 14.59 6.24% 1,010,424
Mar 21, 2025 232.47 236.94 228.04 233.96 -2.61 -1.10% 1,287,926
Mar 20, 2025 242.74 246.87 236.21 236.57 -8.01 -3.28% 1,227,710
Mar 19, 2025 234.38 247.86 234.38 244.58 10.68 4.57% 1,250,951
Mar 18, 2025 232.36 237.78 229.46 233.90 -0.20 -0.09% 896,900
Mar 17, 2025 230.00 237.03 226.91 234.10 5.58 2.44% 1,046,300
Mar 14, 2025 231.98 233.57 225.98 228.52 0.11 0.05% 986,750
Mar 13, 2025 242.16 243.04 224.81 228.41 -14.84 -6.10% 1,454,084
Mar 12, 2025 241.28 250.65 240.35 243.25 7.82 3.32% 1,814,730
Mar 11, 2025 231.30 237.55 227.37 235.43 2.72 1.17% 1,672,700
Mar 10, 2025 237.59 237.59 220.73 232.71 -7.51 -3.13% 2,529,422
Mar 7, 2025 252.40 254.70 230.54 240.22 -17.43 -6.76% 3,592,169
Mar 6, 2025 268.60 268.60 255.96 257.65 20.70 8.74% 3,713,602
Mar 5, 2025 228.12 239.57 226.21 236.95 6.68 2.90% 2,484,136
Mar 4, 2025 230.46 233.76 222.25 230.27 -5.36 -2.27% 1,754,937
Mar 3, 2025 249.74 249.74 234.59 235.63 -13.70 -5.49% 1,391,700
Feb 28, 2025 243.52 249.86 243.41 249.33 6.53 2.69% 1,490,307
Feb 27, 2025 248.26 250.42 241.42 242.80 -6.42 -2.58% 1,109,545
Feb 26, 2025 238.90 253.69 237.95 249.22 12.98 5.49% 1,942,600
Feb 25, 2025 236.59 240.21 234.72 236.24 0.32 0.14% 1,066,438
Feb 24, 2025 237.19 238.09 229.65 235.92 0.13 0.06% 1,196,015
Feb 21, 2025 243.99 245.95 233.61 235.79 -6.20 -2.56% 873,045
Feb 20, 2025 240.72 243.51 236.74 241.99 -0.11 -0.05% 800,236
Feb 19, 2025 244.62 245.02 240.72 242.10 -4.45 -1.80% 633,948
Feb 18, 2025 245.41 250.97 242.47 246.55 1.45 0.59% 815,200
Feb 14, 2025 249.45 250.30 243.49 245.10 -3.26 -1.31% 849,700
Feb 13, 2025 251.00 253.25 247.87 248.36 -1.81 -0.72% 594,100
Feb 12, 2025 251.55 255.19 248.23 250.17 -4.88 -1.91% 885,025
Feb 11, 2025 253.89 255.98 249.61 255.05 0.55 0.22% 1,024,900
Feb 10, 2025 262.52 262.96 246.35 254.50 -5.53 -2.13% 1,837,206
Feb 7, 2025 272.07 274.61 259.17 260.03 -9.41 -3.49% 1,056,500
Feb 6, 2025 270.53 272.06 263.90 269.44 0.88 0.33% 1,144,600
Feb 5, 2025 274.44 274.57 267.00 268.56 -3.50 -1.29% 1,042,571
Feb 4, 2025 273.66 275.15 269.26 272.06 -1.60 -0.58% 946,500
Feb 3, 2025 277.23 277.91 268.34 273.66 -10.27 -3.62% 1,181,735
Jan 31, 2025 292.25 295.45 280.93 283.93 -9.78 -3.33% 681,741
Jan 30, 2025 292.18 298.71 290.39 293.71 3.76 1.30% 755,830
Jan 29, 2025 292.18 294.50 289.82 289.95 -1.90 -0.65% 324,509
Jan 28, 2025 285.68 292.03 285.61 291.85 6.17 2.16% 492,700
Jan 27, 2025 289.26 291.54 282.75 285.68 -6.22 -2.13% 678,840
Jan 24, 2025 291.61 294.72 289.49 291.90 -0.03 -0.01% 477,626
Jan 23, 2025 288.78 295.42 287.36 291.93 3.02 1.05% 869,351