Burlington Stores, Inc. BURL
242.86 USD -9.01 (-3.58%)
Regular-session close
242.86 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
241.15 Day range 249.13
227.28 52-week range 372.19
- YTD
- -15.92%
- 1 year
- -14.20%
BURL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 244.00 | 249.13 | 241.15 | 242.86 | -9.01 | -3.58% | 1,009,479 |
| Nov 12, 2026 | 251.96 | 256.17 | 247.01 | 251.87 | -4.42 | -1.72% | 889,400 |
| Nov 11, 2026 | 252.62 | 257.08 | 250.50 | 256.29 | +2.34 | +0.92% | 807,000 |
| Nov 10, 2026 | 251.94 | 255.96 | 250.41 | 253.95 | -3.22 | -1.25% | 1,119,200 |
| Nov 9, 2026 | 249.67 | 257.35 | 248.38 | 257.17 | +10.41 | +4.22% | 1,288,100 |
| Nov 6, 2026 | 246.41 | 250.33 | 243.55 | 246.76 | -4.01 | -1.60% | 1,003,400 |
| Nov 5, 2026 | 259.05 | 261.23 | 247.27 | 250.77 | -7.61 | -2.95% | 1,564,100 |
| Nov 4, 2026 | 246.95 | 263.03 | 246.47 | 258.38 | +18.48 | +7.70% | 1,724,200 |
| Nov 3, 2026 | 239.30 | 241.76 | 235.35 | 239.90 | +1.12 | +0.47% | 1,319,900 |
| Nov 2, 2026 | 238.58 | 241.21 | 234.66 | 238.78 | +1.69 | +0.71% | 1,410,600 |
| Oct 30, 2026 | 242.35 | 244.19 | 236.35 | 237.09 | -5.27 | -2.17% | 1,095,600 |
| Oct 29, 2026 | 236.66 | 246.14 | 236.66 | 242.36 | +8.34 | +3.56% | 1,058,600 |
| Oct 28, 2026 | 233.49 | 237.99 | 231.74 | 234.02 | -1.13 | -0.48% | 1,299,700 |
| Oct 27, 2026 | 242.36 | 242.36 | 233.52 | 235.15 | -6.11 | -2.53% | 1,643,200 |
| Oct 26, 2026 | 248.42 | 250.47 | 239.13 | 241.26 | -6.37 | -2.57% | 1,634,300 |
| Oct 23, 2026 | 248.97 | 248.97 | 242.25 | 247.63 | -4.99 | -1.98% | 1,310,400 |
| Oct 22, 2026 | 247.46 | 254.34 | 246.79 | 252.62 | +4.49 | +1.81% | 1,313,400 |
| Oct 21, 2026 | 259.31 | 259.38 | 247.06 | 248.13 | -10.73 | -4.15% | 1,030,500 |
| Oct 20, 2026 | 262.78 | 265.41 | 258.68 | 258.86 | -3.88 | -1.48% | 942,900 |
| Oct 19, 2026 | 264.75 | 266.46 | 261.58 | 262.74 | +0.08 | +0.03% | 1,062,900 |
| Oct 16, 2026 | 268.54 | 268.54 | 259.23 | 262.66 | -5.13 | -1.92% | 1,277,000 |
| Oct 15, 2026 | 265.94 | 274.47 | 259.82 | 267.79 | +4.53 | +1.72% | 1,669,000 |
| Oct 14, 2026 | 262.68 | 263.52 | 258.17 | 263.26 | -0.05 | -0.02% | 1,212,100 |
| Oct 13, 2026 | 269.36 | 272.93 | 258.10 | 263.31 | -4.85 | -1.81% | 1,235,200 |
| Oct 12, 2026 | 272.55 | 275.02 | 262.76 | 268.16 | -8.81 | -3.18% | 1,326,700 |
| Oct 9, 2026 | 276.17 | 279.03 | 268.36 | 276.97 | +0.13 | +0.05% | 1,443,600 |
| Oct 8, 2026 | 270.62 | 278.17 | 267.56 | 276.84 | +4.28 | +1.57% | 1,006,800 |
| Oct 7, 2026 | 274.99 | 277.40 | 270.67 | 272.56 | -3.87 | -1.40% | 1,154,400 |
| Oct 6, 2026 | 272.82 | 279.88 | 271.85 | 276.43 | +4.62 | +1.70% | 943,500 |
| Oct 5, 2026 | 277.76 | 278.87 | 271.64 | 271.81 | -3.53 | -1.28% | 1,150,100 |
| Oct 2, 2026 | 275.87 | 277.00 | 270.88 | 275.34 | +0.02 | +0.01% | 1,991,700 |
| Oct 1, 2026 | 269.84 | 275.77 | 267.18 | 275.32 | +8.13 | +3.04% | 1,867,500 |
| Sep 30, 2026 | 271.21 | 271.25 | 265.66 | 267.19 | -2.86 | -1.06% | 1,148,900 |
| Sep 29, 2026 | 268.37 | 270.74 | 263.81 | 270.05 | +3.66 | +1.37% | 1,507,300 |
| Sep 28, 2026 | 254.69 | 269.58 | 253.98 | 266.39 | +11.70 | +4.59% | 2,080,800 |
| Sep 25, 2026 | 250.01 | 256.65 | 247.65 | 254.69 | -0.14 | -0.05% | 1,449,500 |
| Sep 24, 2026 | 259.20 | 259.27 | 253.24 | 254.83 | -2.50 | -0.97% | 1,146,400 |
| Sep 23, 2026 | 255.66 | 259.93 | 253.23 | 257.33 | +0.48 | +0.19% | 1,098,900 |
| Sep 22, 2026 | 256.62 | 261.71 | 249.94 | 256.85 | +5.05 | +2.01% | 2,005,200 |
| Sep 21, 2026 | 237.95 | 253.39 | 236.83 | 251.80 | +14.68 | +6.19% | 2,435,700 |
| Sep 18, 2026 | 239.18 | 240.97 | 235.43 | 237.12 | -2.42 | -1.01% | 2,076,200 |
| Sep 17, 2026 | 234.44 | 240.73 | 233.60 | 239.54 | +8.83 | +3.83% | 2,188,900 |
| Sep 16, 2026 | 230.57 | 236.56 | 229.97 | 230.71 | +3.43 | +1.51% | 1,726,300 |
| Sep 15, 2026 | 233.75 | 234.50 | 226.85 | 227.28 | -4.96 | -2.14% | 1,271,400 |
| Sep 14, 2026 | 238.40 | 238.42 | 231.89 | 232.24 | -6.80 | -2.84% | 1,055,200 |
| Sep 11, 2026 | 238.99 | 239.95 | 236.28 | 239.04 | +1.00 | +0.42% | 1,332,100 |
| Sep 10, 2026 | 238.15 | 240.81 | 236.75 | 238.04 | -1.14 | -0.48% | 1,125,600 |
| Sep 9, 2026 | 257.22 | 257.22 | 239.00 | 239.18 | -16.24 | -6.36% | 1,868,400 |
| Sep 8, 2026 | 264.83 | 266.98 | 252.81 | 255.42 | -9.91 | -3.73% | 1,729,100 |
| Sep 4, 2026 | 257.85 | 267.51 | 257.65 | 265.33 | +6.77 | +2.62% | 2,127,000 |
| Sep 3, 2026 | 258.39 | 260.50 | 252.61 | 258.56 | +1.49 | +0.58% | 1,337,200 |
| Sep 2, 2026 | 262.01 | 262.90 | 256.94 | 257.07 | -5.08 | -1.94% | 1,860,000 |
| Sep 1, 2026 | 256.00 | 264.98 | 253.65 | 262.15 | +2.39 | +0.92% | 2,217,300 |
| Aug 31, 2026 | 270.50 | 271.18 | 256.26 | 259.76 | -13.19 | -4.83% | 2,879,000 |
| Aug 28, 2026 | 291.30 | 292.50 | 272.72 | 272.95 | -17.05 | -5.88% | 2,893,000 |
| Aug 27, 2026 | 306.38 | 314.72 | 288.56 | 290.00 | -23.99 | -7.64% | 3,958,300 |
| Aug 26, 2026 | 314.00 | 317.95 | 310.69 | 313.99 | -1.28 | -0.41% | 2,470,300 |
| Aug 25, 2026 | 328.15 | 328.17 | 314.00 | 315.27 | -15.37 | -4.65% | 1,779,100 |
| Aug 24, 2026 | 326.00 | 330.97 | 324.44 | 330.64 | +4.14 | +1.27% | 679,200 |
| Aug 21, 2026 | 336.50 | 339.01 | 325.36 | 326.50 | -6.73 | -2.02% | 827,500 |
| Aug 20, 2026 | 331.25 | 335.60 | 326.35 | 333.23 | -4.27 | -1.27% | 1,213,700 |
| Aug 19, 2026 | 334.00 | 338.79 | 329.04 | 337.50 | +0.55 | +0.16% | 850,400 |
| Aug 18, 2026 | 338.88 | 341.38 | 333.69 | 336.95 | +0.10 | +0.03% | 1,294,600 |
| Aug 17, 2026 | 346.19 | 347.51 | 331.79 | 336.85 | -10.82 | -3.11% | 824,100 |
| Aug 14, 2026 | 351.51 | 356.09 | 347.25 | 347.67 | -7.65 | -2.15% | 990,900 |
65 days, newest first. Daily bars as drawn on the BURL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.