Burlington Stores Inc (BURL) Historical Stock Data
285.84 ↓4.50 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BURL is up 0.29% a day on average. There have been 19 days where Burlington Stores Inc closed green and 11 days where BURL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 288.58 | 285.84 | ↓$2.74 (-0.95%) | 284.81 | 289.88 | 0.93M |
| 2024-12-02 | 286.21 | 290.34 | ↑$4.13 (1.44%) | 284.92 | 298.12 | 1.45M |
| 2024-11-29 | 286.16 | 281.88 | ↓$4.28 (-1.50%) | 279.37 | 289.00 | 677.01K |
| 2024-11-27 | 285.00 | 288.36 | ↑$3.36 (1.18%) | 283.46 | 291.78 | 1.22M |
| 2024-11-26 | 282.54 | 286.94 | ↑$4.40 (1.56%) | 280.00 | 290.32 | 2.02M |
| 2024-11-25 | 294.78 | 291.66 | ↓$3.12 (-1.06%) | 291.21 | 298.89 | 2.25M |
| 2024-11-22 | 280.00 | 286.17 | ↑$6.17 (2.20%) | 278.62 | 288.98 | 1.48M |
| 2024-11-21 | 269.34 | 272.86 | ↑$3.52 (1.31%) | 263.26 | 274.05 | 1M |
| 2024-11-20 | 271.00 | 269.02 | ↓$1.98 (-0.73%) | 264.54 | 272.30 | 0.91M |
| 2024-11-19 | 267.76 | 274.00 | ↑$6.24 (2.33%) | 264.61 | 274.17 | 1.02M |
| 2024-11-18 | 270.92 | 271.80 | ↑$0.88 (0.32%) | 269.04 | 274.04 | 592.81K |
| 2024-11-15 | 269.68 | 268.94 | ↓$0.74 (-0.27%) | 267.82 | 271.02 | 646.51K |
| 2024-11-14 | 268.36 | 269.59 | ↑$1.23 (0.46%) | 268.36 | 279.51 | 1.01M |
| 2024-11-13 | 263.67 | 267.52 | ↑$3.85 (1.46%) | 263.67 | 274.08 | 858.46K |
| 2024-11-12 | 259.99 | 263.49 | ↑$3.50 (1.35%) | 257.83 | 263.95 | 815.20K |
| 2024-11-11 | 265.51 | 258.14 | ↓$7.37 (-2.78%) | 257.02 | 266.37 | 0.96M |
| 2024-11-08 | 262.39 | 263.29 | ↑$0.90 (0.34%) | 261.84 | 266.00 | 624.22K |
| 2024-11-07 | 252.51 | 262.29 | ↑$9.78 (3.87%) | 252.51 | 264.26 | 747.73K |
| 2024-11-06 | 261.74 | 252.55 | ↓$9.19 (-3.51%) | 247.33 | 265.80 | 1.25M |
| 2024-11-05 | 245.70 | 251.96 | ↑$6.26 (2.55%) | 245.70 | 253.24 | 582.44K |
| 2024-11-04 | 242.61 | 247.25 | ↑$4.64 (1.91%) | 242.21 | 248.76 | 775.43K |
| 2024-11-01 | 249.39 | 242.70 | ↓$6.69 (-2.68%) | 242.70 | 250.71 | 0.90M |
| 2024-10-31 | 255.72 | 247.77 | ↓$7.95 (-3.11%) | 247.25 | 258.17 | 1.05M |
| 2024-10-30 | 254.00 | 257.38 | ↑$3.38 (1.33%) | 253.09 | 259.15 | 795.33K |
| 2024-10-29 | 250.44 | 254.63 | ↑$4.19 (1.67%) | 249.52 | 256.14 | 720.89K |
| 2024-10-28 | 252.18 | 253.28 | ↑$1.10 (0.44%) | 252.18 | 255.43 | 734.78K |
| 2024-10-25 | 254.52 | 251.65 | ↓$2.87 (-1.13%) | 251.64 | 256.42 | 634.50K |
| 2024-10-24 | 255.72 | 252.89 | ↓$2.83 (-1.11%) | 252.56 | 259.00 | 526.38K |
| 2024-10-23 | 252.62 | 255.67 | ↑$3.05 (1.21%) | 252.17 | 256.76 | 473.98K |
| 2024-10-22 | 252.96 | 254.37 | ↑$1.41 (0.56%) | 251.33 | 254.91 | 606.27K |
Create an account or log in to view more rows.
$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
$BURL buy and hold and get rewarded
$BURL good place to average up
$BURL super bullish