Burlington Stores Inc. (BURL)
NYSE: BURL
· Real-Time Price · USD
301.36
8.11 (2.77%)
At close: Sep 04, 2025, 3:59 PM
299.00
-0.78%
After-hours: Sep 04, 2025, 06:13 PM EDT
BURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 293.25 | 301.84 | 293.25 | 301.35 | 301.35 | 2.76% | 1,470,596 |
| Sep 3, 2025 | 289.93 | 296.36 | 288.58 | 293.25 | 293.25 | 1.31% | 1,006,400 |
| Sep 2, 2025 | 287.85 | 290.19 | 283.50 | 289.46 | 289.46 | -0.42% | 1,270,718 |
| Aug 29, 2025 | 295.15 | 296.65 | 282.06 | 290.68 | 290.68 | -1.56% | 1,824,500 |
| Aug 28, 2025 | 300.00 | 309.00 | 293.74 | 295.28 | 295.28 | 5.34% | 2,683,041 |
| Aug 27, 2025 | 278.26 | 282.76 | 278.26 | 280.30 | 280.30 | 0.45% | 1,237,303 |
| Aug 26, 2025 | 281.17 | 282.02 | 278.61 | 279.05 | 279.05 | -0.47% | 790,400 |
| Aug 25, 2025 | 280.43 | 282.57 | 277.04 | 280.38 | 280.38 | -0.16% | 764,832 |
| Aug 22, 2025 | 279.05 | 282.89 | 276.22 | 280.84 | 280.84 | 1.91% | 831,500 |
| Aug 21, 2025 | 274.67 | 276.92 | 272.44 | 275.59 | 275.59 | -0.62% | 847,700 |
| Aug 20, 2025 | 279.17 | 286.98 | 276.18 | 277.31 | 277.31 | -0.15% | 1,059,406 |
| Aug 19, 2025 | 278.24 | 281.82 | 276.36 | 277.73 | 277.73 | 0.01% | 1,046,700 |
| Aug 18, 2025 | 280.30 | 281.51 | 277.30 | 277.70 | 277.70 | -0.90% | 867,200 |
| Aug 15, 2025 | 280.94 | 281.12 | 277.04 | 280.22 | 280.22 | -0.39% | 829,500 |
| Aug 14, 2025 | 283.60 | 284.19 | 278.00 | 281.33 | 281.33 | -2.09% | 727,100 |
| Aug 13, 2025 | 279.09 | 287.36 | 279.09 | 287.33 | 287.33 | 3.19% | 705,300 |
| Aug 12, 2025 | 271.78 | 280.98 | 271.39 | 278.45 | 278.45 | 2.96% | 842,031 |
| Aug 11, 2025 | 272.70 | 273.76 | 269.16 | 270.44 | 270.44 | -0.30% | 1,031,109 |
| Aug 8, 2025 | 278.42 | 279.07 | 269.49 | 271.26 | 271.26 | -2.47% | 995,000 |
| Aug 7, 2025 | 283.97 | 285.02 | 274.69 | 278.13 | 278.13 | -1.71% | 939,800 |