Burlington Stores Inc (BURL) Historical Stock Data
237.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BURL is up 0.48% a day on average. There have been 18 days where Burlington Stores Inc closed green and 12 days where BURL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 235.48 | 237.04 | ↑$1.56 (0.66%) | 235.48 | 239.45 | 1.24M |
| 2025-05-02 | 231.39 | 236.00 | ↑$4.61 (1.99%) | 230.47 | 236.57 | 1.45M |
| 2025-05-01 | 226.66 | 228.00 | ↑$1.34 (0.59%) | 224.10 | 229.14 | 1.62M |
| 2025-04-30 | 221.39 | 225.04 | ↑$3.65 (1.65%) | 217.23 | 225.04 | 1.74M |
| 2025-04-29 | 220.63 | 227.64 | ↑$7.01 (3.18%) | 220.37 | 228.06 | 843.50K |
| 2025-04-28 | 224.23 | 222.58 | ↓$1.65 (-0.74%) | 219.44 | 227.01 | 664.32K |
| 2025-04-25 | 220.44 | 223.17 | ↑$2.73 (1.24%) | 219.72 | 223.99 | 0.91M |
| 2025-04-24 | 215.92 | 220.99 | ↑$5.07 (2.35%) | 214.02 | 223.61 | 0.99M |
| 2025-04-23 | 230.29 | 217.90 | ↓$12.39 (-5.38%) | 216.74 | 233.27 | 1.06M |
| 2025-04-22 | 219.10 | 215.78 | ↓$3.32 (-1.52%) | 215.47 | 221.97 | 1.44M |
| 2025-04-21 | 224.30 | 217.54 | ↓$6.76 (-3.01%) | 212.92 | 224.86 | 1.47M |
| 2025-04-17 | 225.99 | 226.48 | ↑$0.49 (0.22%) | 223.91 | 229.38 | 1.43M |
| 2025-04-16 | 234.62 | 226.32 | ↓$8.30 (-3.54%) | 224.78 | 235.80 | 1.32M |
| 2025-04-15 | 240.71 | 236.02 | ↓$4.69 (-1.95%) | 233.78 | 241.49 | 1M |
| 2025-04-14 | 247.48 | 239.45 | ↓$8.03 (-3.24%) | 237.22 | 249.24 | 1.43M |
| 2025-04-11 | 241.40 | 241.05 | ↓$0.35 (-0.14%) | 234.01 | 243.41 | 1.11M |
| 2025-04-10 | 242.56 | 243.44 | ↑$0.88 (0.36%) | 236.37 | 248.69 | 1.12M |
| 2025-04-09 | 217.10 | 246.86 | ↑$29.76 (13.71%) | 215.95 | 250.82 | 2.78M |
| 2025-04-08 | 233.02 | 219.35 | ↓$13.67 (-5.87%) | 216.49 | 239.05 | 1.71M |
| 2025-04-07 | 224.15 | 226.93 | ↑$2.78 (1.24%) | 217.20 | 239.45 | 1.88M |
| 2025-04-04 | 228.98 | 231.50 | ↑$2.52 (1.10%) | 224.13 | 248.63 | 3.04M |
| 2025-04-03 | 236.84 | 235.66 | ↓$1.18 (-0.50%) | 232.48 | 245.46 | 2.17M |
| 2025-04-02 | 239.88 | 255.09 | ↑$15.21 (6.34%) | 239.24 | 256.38 | 1.17M |
| 2025-04-01 | 238.26 | 242.69 | ↑$4.43 (1.86%) | 235.83 | 245.26 | 0.99M |
| 2025-03-31 | 233.85 | 238.33 | ↑$4.48 (1.92%) | 230.51 | 240.59 | 1.10M |
| 2025-03-28 | 243.60 | 237.67 | ↓$5.93 (-2.43%) | 233.17 | 243.93 | 1.13M |
| 2025-03-27 | 244.00 | 245.59 | ↑$1.59 (0.65%) | 243.33 | 250.39 | 683.61K |
| 2025-03-26 | 243.90 | 244.47 | ↑$0.57 (0.23%) | 242.10 | 246.18 | 664.12K |
| 2025-03-25 | 247.67 | 244.99 | ↓$2.68 (-1.08%) | 242.67 | 251.00 | 669.29K |
| 2025-03-24 | 238.13 | 248.55 | ↑$10.42 (4.38%) | 237.66 | 249.73 | 1.01M |
Create an account or log in to view more rows.
$BURL shorting it
$BURL HODL!!!
$BURL longer we hold
more pressure on the shorts
$BURL finally a pullback
$BURL very nice
$BURL shaking weak hands that’s all
$BURL we need those buyers and volume.
$BURL Green by EOD guarentee
$BURL it can go lower
$BURL let’s go!! Squeeze time