Burlington Stores Inc. (BURL)
NYSE: BURL
· Real-Time Price · USD
281.24
-6.09 (-2.12%)
At close: Aug 14, 2025, 3:59 PM
281.33
0.03%
Pre-market: Aug 15, 2025, 09:02 AM EDT
BURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 283.60 | 284.19 | 278.00 | 281.33 | 281.33 | -2.09% | 727,080 |
| 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 |
| Aug 6, 2025 | 280.00 | 284.73 | 278.30 | 282.98 | 282.98 | 1.19% | 782,955 |
| Aug 5, 2025 | 280.36 | 282.96 | 277.34 | 279.66 | 279.66 | -0.40% | 672,202 |
| Aug 4, 2025 | 277.07 | 281.63 | 276.30 | 280.79 | 280.79 | 2.79% | 1,012,700 |
| Aug 1, 2025 | 267.73 | 273.33 | 263.95 | 273.18 | 273.18 | 0.08% | 1,048,125 |
| Jul 31, 2025 | 278.12 | 279.87 | 271.66 | 272.96 | 272.96 | -2.82% | 829,128 |
| Jul 30, 2025 | 280.74 | 283.14 | 278.78 | 280.87 | 280.87 | 0.16% | 1,015,705 |
| Jul 29, 2025 | 288.29 | 288.59 | 278.94 | 280.41 | 280.41 | -2.63% | 921,500 |
| Jul 28, 2025 | 282.88 | 288.34 | 279.89 | 287.99 | 287.99 | 3.07% | 1,134,907 |
| Jul 25, 2025 | 279.23 | 279.87 | 274.44 | 279.41 | 279.41 | 0.94% | 671,916 |
| Jul 24, 2025 | 279.83 | 280.32 | 274.60 | 276.80 | 276.80 | -1.11% | 761,400 |
| Jul 23, 2025 | 277.24 | 279.96 | 275.23 | 279.92 | 279.92 | 1.63% | 905,300 |
| Jul 22, 2025 | 275.29 | 277.19 | 268.36 | 275.44 | 275.44 | 0.56% | 833,811 |
| Jul 21, 2025 | 267.17 | 273.93 | 266.18 | 273.91 | 273.91 | 3.21% | 982,300 |
| Jul 18, 2025 | 264.04 | 266.80 | 261.74 | 265.40 | 265.40 | 1.20% | 791,717 |