Burlington Stores Inc. (BURL)
235.48
-13.85 (-5.55%)
At close: Mar 03, 2025, 3:59 PM
235.63
0.06%
After-hours: Mar 03, 2025, 04:54 PM EST
BURL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 243.52 | 249.86 | 243.41 | 249.33 | 6.53 | 2.69% | 1,470,487 |
| 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 |
| Jan 22, 2025 | 289.60 | 289.98 | 285.30 | 288.91 | -0.66 | -0.23% | 541,841 |
| Jan 21, 2025 | 294.02 | 294.34 | 283.24 | 289.57 | -0.99 | -0.34% | 954,526 |
| Jan 17, 2025 | 293.37 | 293.53 | 289.13 | 290.56 | 1.12 | 0.39% | 415,900 |
| Jan 16, 2025 | 285.54 | 290.78 | 283.96 | 289.44 | 4.17 | 1.46% | 640,151 |
| Jan 15, 2025 | 288.82 | 289.08 | 284.53 | 285.27 | 1.81 | 0.64% | 661,930 |
| Jan 14, 2025 | 286.59 | 287.59 | 281.71 | 283.46 | -1.44 | -0.51% | 507,400 |
| Jan 13, 2025 | 284.54 | 285.69 | 272.09 | 284.90 | -2.16 | -0.75% | 859,966 |
| Jan 10, 2025 | 287.01 | 296.24 | 284.91 | 287.06 | 1.11 | 0.39% | 994,264 |
| Jan 8, 2025 | 279.99 | 286.38 | 278.57 | 285.95 | 4.81 | 1.71% | 673,500 |
| Jan 7, 2025 | 290.52 | 293.71 | 279.66 | 281.14 | -8.36 | -2.89% | 795,219 |
| Jan 6, 2025 | 290.76 | 293.98 | 289.38 | 289.50 | 0.34 | 0.12% | 699,100 |
| Jan 3, 2025 | 287.67 | 292.65 | 284.44 | 289.16 | 3.36 | 1.18% | 674,308 |
| Jan 2, 2025 | 287.37 | 289.62 | 282.18 | 285.80 | 0.74 | 0.26% | 711,960 |
| Dec 31, 2024 | 286.30 | 288.17 | 283.76 | 285.06 | 0.26 | 0.09% | 540,526 |
| Dec 30, 2024 | 287.42 | 288.64 | 281.88 | 284.80 | -7.20 | -2.47% | 674,698 |
| Dec 27, 2024 | 292.44 | 293.62 | 288.65 | 292.00 | -3.05 | -1.03% | 572,720 |
| Dec 26, 2024 | 288.45 | 295.18 | 287.64 | 295.05 | 6.01 | 2.08% | 676,702 |
| Dec 24, 2024 | 284.52 | 289.04 | 283.00 | 289.04 | 5.34 | 1.88% | 306,300 |
| Dec 23, 2024 | 282.34 | 285.49 | 278.58 | 283.70 | -1.55 | -0.54% | 597,512 |
| Dec 20, 2024 | 280.60 | 290.65 | 279.53 | 285.25 | 4.13 | 1.47% | 1,400,472 |
| Dec 19, 2024 | 285.00 | 289.31 | 281.12 | 281.12 | -1.22 | -0.43% | 748,779 |
| Dec 18, 2024 | 293.04 | 294.53 | 281.55 | 282.34 | -8.88 | -3.05% | 855,907 |
| Dec 17, 2024 | 287.65 | 293.08 | 286.71 | 291.22 | 3.54 | 1.23% | 711,568 |
| Dec 16, 2024 | 291.50 | 292.97 | 287.12 | 287.68 | -2.29 | -0.79% | 596,477 |