Burlington Stores Inc (BURL) Historical Stock Data
285.95 ↑4.81 (1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BURL is down -0.07% a day on average. There have been 14 days where Burlington Stores Inc closed green and 16 days where BURL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 279.99 | 285.95 | ↑$5.96 (2.13%) | 278.57 | 286.38 | 673.48K |
| 2025-01-07 | 290.52 | 281.14 | ↓$9.38 (-3.23%) | 279.66 | 293.71 | 795.22K |
| 2025-01-06 | 290.76 | 289.50 | ↓$1.26 (-0.43%) | 289.38 | 293.98 | 699.08K |
| 2025-01-03 | 287.67 | 289.16 | ↑$1.49 (0.52%) | 284.44 | 292.65 | 674.31K |
| 2025-01-02 | 287.37 | 285.80 | ↓$1.57 (-0.55%) | 282.18 | 289.62 | 711.95K |
| 2024-12-31 | 286.30 | 285.06 | ↓$1.24 (-0.43%) | 283.76 | 288.17 | 540.51K |
| 2024-12-30 | 287.42 | 284.80 | ↓$2.62 (-0.91%) | 281.88 | 288.64 | 674.70K |
| 2024-12-27 | 292.44 | 292.00 | ↓$0.44 (-0.15%) | 288.65 | 293.62 | 572.72K |
| 2024-12-26 | 288.45 | 295.05 | ↑$6.60 (2.29%) | 287.64 | 295.18 | 676.63K |
| 2024-12-24 | 284.52 | 289.04 | ↑$4.52 (1.59%) | 283.00 | 289.04 | 306.29K |
| 2024-12-23 | 282.34 | 283.70 | ↑$1.36 (0.48%) | 278.58 | 285.49 | 597.51K |
| 2024-12-20 | 280.60 | 285.25 | ↑$4.65 (1.66%) | 279.53 | 290.65 | 1.40M |
| 2024-12-19 | 285.00 | 281.12 | ↓$3.88 (-1.36%) | 281.12 | 289.31 | 748.78K |
| 2024-12-18 | 293.04 | 282.34 | ↓$10.70 (-3.65%) | 281.55 | 294.53 | 855.87K |
| 2024-12-17 | 287.65 | 291.22 | ↑$3.57 (1.24%) | 286.71 | 293.08 | 711.57K |
| 2024-12-16 | 291.50 | 287.68 | ↓$3.82 (-1.31%) | 287.12 | 292.97 | 596.47K |
| 2024-12-13 | 290.84 | 289.97 | ↓$0.87 (-0.30%) | 287.29 | 292.63 | 460.93K |
| 2024-12-12 | 295.43 | 289.90 | ↓$5.53 (-1.87%) | 288.40 | 296.48 | 763.84K |
| 2024-12-11 | 290.83 | 295.49 | ↑$4.66 (1.60%) | 290.43 | 298.56 | 681.94K |
| 2024-12-10 | 293.54 | 290.27 | ↓$3.27 (-1.11%) | 288.48 | 295.08 | 832.74K |
| 2024-12-09 | 290.06 | 291.34 | ↑$1.28 (0.44%) | 286.74 | 296.33 | 694.45K |
| 2024-12-06 | 296.29 | 288.97 | ↓$7.32 (-2.47%) | 288.58 | 296.29 | 1.01M |
| 2024-12-05 | 289.64 | 292.81 | ↑$3.17 (1.09%) | 288.92 | 293.26 | 711.03K |
| 2024-12-04 | 285.27 | 290.77 | ↑$5.50 (1.93%) | 285.06 | 292.96 | 759.53K |
| 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 |
Create an account or log in to view more rows.
$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
$BURL buy and hold and get rewarded
$BURL good place to average up