Burlington Stores Inc. (BURL)
NYSE: BURL
· Real-Time Price · USD
265.24
-1.93 (-0.72%)
At close: Sep 25, 2025, 10:12 AM
BURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 269.41 | 270.01 | 264.15 | 267.21 | 267.21 | -1.08% | 989,823 |
| Sep 15, 2025 | 266.90 | 272.97 | 265.00 | 270.13 | 270.13 | 1.21% | 870,100 |
| Sep 12, 2025 | 277.89 | 277.89 | 265.84 | 266.91 | 266.91 | -4.42% | 1,258,733 |
| Sep 11, 2025 | 280.96 | 281.99 | 278.59 | 279.26 | 279.26 | -0.14% | 534,122 |
| Sep 10, 2025 | 281.05 | 284.51 | 278.40 | 279.65 | 279.65 | -0.67% | 522,300 |
| Sep 9, 2025 | 288.05 | 288.05 | 280.45 | 281.55 | 281.55 | -3.00% | 710,335 |
| Sep 8, 2025 | 291.47 | 293.71 | 288.02 | 290.25 | 290.25 | -0.33% | 983,210 |
| Sep 5, 2025 | 301.32 | 302.42 | 290.52 | 291.20 | 291.20 | -3.37% | 801,500 |
| Sep 4, 2025 | 293.25 | 301.84 | 293.25 | 301.35 | 301.35 | 2.76% | 1,470,606 |
| 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 |