Burlington Stores Inc. (BURL)
NYSE: BURL
· Real-Time Price · USD
278.98
4.89 (1.78%)
At close: Oct 15, 2025, 3:59 PM
273.41
-2.00%
After-hours: Oct 15, 2025, 06:52 PM EDT
BURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 273.39 | 278.54 | 268.69 | 274.09 | 274.09 | -0.77% | 1,107,047 |
| Oct 13, 2025 | 262.10 | 278.48 | 260.27 | 276.23 | 276.23 | 8.53% | 1,494,816 |
| Oct 10, 2025 | 261.98 | 261.98 | 253.25 | 254.52 | 254.52 | -2.28% | 894,266 |
| Oct 9, 2025 | 268.18 | 269.59 | 260.13 | 260.47 | 260.47 | -3.30% | 926,400 |
| Oct 8, 2025 | 259.97 | 269.53 | 259.88 | 269.35 | 269.35 | 3.64% | 804,400 |
| Oct 7, 2025 | 263.25 | 265.74 | 259.90 | 259.90 | 259.90 | -0.94% | 739,800 |
| Oct 6, 2025 | 258.35 | 265.00 | 255.83 | 262.37 | 262.37 | 1.38% | 854,413 |
| Oct 3, 2025 | 256.25 | 260.69 | 254.91 | 258.79 | 258.79 | 1.19% | 830,028 |
| Oct 2, 2025 | 252.00 | 257.10 | 251.26 | 255.75 | 255.75 | 1.24% | 864,648 |
| Oct 1, 2025 | 253.89 | 255.45 | 252.51 | 252.63 | 252.63 | -0.73% | 833,917 |
| Sep 30, 2025 | 256.37 | 257.93 | 251.14 | 254.50 | 254.50 | -1.28% | 835,507 |
| Sep 29, 2025 | 264.33 | 264.33 | 251.34 | 257.79 | 257.79 | -2.23% | 1,308,508 |
| Sep 26, 2025 | 261.97 | 265.38 | 261.60 | 263.68 | 263.68 | 0.43% | 697,600 |
| Sep 25, 2025 | 264.78 | 265.76 | 261.00 | 262.56 | 262.56 | -1.73% | 983,400 |
| Sep 24, 2025 | 264.00 | 272.40 | 263.48 | 267.17 | 267.17 | 2.76% | 1,534,336 |
| Sep 23, 2025 | 260.13 | 262.97 | 257.77 | 259.99 | 259.99 | 0.56% | 990,100 |
| Sep 22, 2025 | 262.72 | 262.72 | 257.09 | 258.55 | 258.55 | -1.73% | 1,202,448 |
| Sep 19, 2025 | 264.79 | 264.79 | 259.73 | 263.11 | 263.11 | -0.67% | 1,193,200 |
| Sep 18, 2025 | 263.53 | 266.88 | 261.40 | 264.89 | 264.89 | 0.76% | 1,008,400 |
| Sep 17, 2025 | 268.15 | 269.00 | 261.43 | 262.90 | 262.90 | -1.61% | 1,079,900 |
Page 1 of 136