Free Trial

Burlington Stores (BURL) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free BURL Stock Alerts
$234.12
-1.37 (-0.58%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Burlington Stores Stock Price Performance

5 Day
Performance
-2.47%
1 Month
Performance
+24.52%
3 Month
Performance
+13.71%
6 Month
Performance
+32.87%
Year-To-Date
Performance
+20.38%
1 Year
Performance
+54.30%
Receive BURL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Burlington Stores and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Why June 30 Will Be the Tipping Point for AI
AI is already replacing workers in warehouses. It’s spreading like lightning in the software, legal and engineering industries… It’s now estimated at least 300 million jobs worldwide are in AI’s crosshairs.
Click here for details. 

BURL Stock Chart for Friday, June, 7, 2024

BURL Chart by TradingView

Burlington Stores Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$235.41$234.12
-0.55%		$237.12$232.43806,013 shs$14.94 billion
06/05/2024$228.89$235.41
+2.85%		$236.32$229.30834,453 shs$15.03 billion
06/04/2024$234.12$228.89
-2.23%		$235.08$228.071.29 million shs$14.61 billion
06/03/2024$240.05$234.12
-2.47%		$242.46$233.731.58 million shs$14.94 billion
05/31/2024$235.49$240.02
+1.92%		$243.62$232.641.97 million shs$15.33 billion
05/30/2024$200.39$235.49
+17.52%		$241.97$230.004.99 million shs$15.04 billion
05/29/2024$199.05$200.39
+0.67%		$201.10$196.611.87 million shs$12.80 billion
05/28/2024$200.37$199.05
-0.66%		$203.07$197.961.15 million shs$12.71 billion
05/27/2024$200.37$200.37$202.11$193.881.77 million shs$12.80 billion
05/24/2024$186.70$200.40
+7.34%		$202.11$193.881.77 million shs$12.80 billion
05/23/2024$185.18$186.70
+0.82%		$188.46$183.611.28 million shs$11.92 billion
05/22/2024$189.96$185.18
-2.52%		$191.01$181.871.75 million shs$11.83 billion
05/21/2024$190.67$189.96
-0.37%		$192.58$189.88713,841 shs$12.13 billion
05/20/2024$193.14$190.67
-1.28%		$194.08$189.74969,419 shs$12.18 billion
05/17/2024$195.56$192.98
-1.32%		$194.97$190.801.08 million shs$12.33 billion
05/16/2024$194.79$195.56
+0.40%		$196.70$194.50798,999 shs$12.49 billion
05/15/2024$195.88$194.79
-0.56%		$197.99$193.17828,816 shs$12.44 billion
05/14/2024$193.84$195.88
+1.05%		$197.58$192.60863,402 shs$12.51 billion
05/13/2024$190.40$193.84
+1.81%		$196.24$191.681.00 million shs$12.38 billion
05/10/2024$190.94$190.39
-0.29%		$192.40$187.70928,831 shs$12.16 billion
05/09/2024$187.58$190.94
+1.79%		$191.84$185.97881,414 shs$12.19 billion
05/08/2024$187.85$187.58
-0.14%		$188.46$183.78539,471 shs$11.98 billion
05/07/2024$188.02$187.85
-0.09%		$191.44$187.65628,972 shs$12.00 billion
05/06/2024$185.68$188.02
+1.26%		$189.06$186.04852,893 shs$12.01 billion
05/03/2024$184.31$185.63
+0.72%		$190.40$185.50648,616 shs$11.86 billion
05/02/2024$178.02$184.31
+3.53%		$185.66$179.891.14 million shs$11.77 billion
05/01/2024$179.94$178.02
-1.07%		$181.78$175.43697,838 shs$11.37 billion
04/30/2024$182.80$179.94
-1.56%		$184.37$179.85952,949 shs$11.49 billion
04/29/2024$184.19$182.80
-0.75%		$185.43$180.57886,726 shs$11.68 billion
04/26/2024$178.53$184.19
+3.17%		$187.11$178.201.42 million shs$11.76 billion
04/25/2024$178.79$178.53
-0.15%		$179.62$174.64788,102 shs$11.40 billion
04/24/2024$180.80$178.79
-1.11%		$183.15$178.22975,129 shs$11.42 billion
04/23/2024$177.64$180.80
+1.78%		$181.85$178.59892,567 shs$11.55 billion
04/22/2024$178.57$177.64
-0.52%		$180.81$175.62777,384 shs$11.35 billion
04/19/2024$179.29$178.57
-0.40%		$182.62$177.521.08 million shs$11.40 billion
04/18/2024$179.92$179.29
-0.35%		$182.11$178.07604,469 shs$11.45 billion
04/17/2024$180.92$179.92
-0.55%		$183.32$177.90840,591 shs$11.49 billion
04/16/2024$184.74$180.92
-2.07%		$185.52$180.571.27 million shs$11.56 billion
04/15/2024$190.11$184.74
-2.82%		$192.60$183.821.43 million shs$11.80 billion
04/12/2024$198.03$190.02
-4.04%		$196.11$189.061.31 million shs$12.14 billion
25% of Americans Are In Grave Danger (Ad)

According to this White House briefing … AI will replace up to 300 million jobs. That would amount to 25% of ALL jobs — worldwide But this isn’t a one-sided story…

Click here for details. 
04/11/2024$194.70$198.03
+1.71%		$199.19$194.14770,733 shs$12.65 billion
04/10/2024$199.45$194.70
-2.38%		$197.58$192.651.02 million shs$12.44 billion
04/09/2024$199.38$199.45
+0.04%		$200.78$198.981.27 million shs$12.78 billion
04/08/2024$199.91$199.38
-0.27%		$202.25$198.431.04 million shs$12.78 billion
04/05/2024$202.46$199.92
-1.25%		$203.10$199.831.08 million shs$12.81 billion
04/04/2024$212.11$202.46
-4.55%		$214.80$202.152.21 million shs$12.97 billion
04/03/2024$221.75$212.11
-4.35%		$221.04$211.531.15 million shs$13.59 billion
04/02/2024$228.76$221.75
-3.06%		$225.72$219.851.02 million shs$14.21 billion
04/01/2024$232.19$228.76
-1.48%		$232.25$227.741.09 million shs$14.66 billion
03/29/2024$232.19$232.19$232.69$230.28782,423 shs$14.88 billion
03/28/2024$230.68$232.19
+0.65%		$232.69$230.28716,860 shs$14.84 billion
03/27/2024$224.85$230.68
+2.59%		$230.68$226.14676,151 shs$14.75 billion
03/26/2024$227.68$224.85
-1.24%		$229.09$224.52707,814 shs$14.37 billion
03/25/2024$226.67$227.68
+0.45%		$231.57$226.29766,694 shs$14.55 billion
03/22/2024$227.32$226.52
-0.35%		$227.12$224.79612,634 shs$14.48 billion
03/21/2024$228.26$227.32
-0.41%		$230.07$225.86784,494 shs$14.53 billion
03/20/2024$224.55$228.26
+1.65%		$228.38$222.711.17 million shs$14.59 billion
03/19/2024$219.67$224.55
+2.22%		$225.04$218.64739,088 shs$14.49 billion
03/18/2024$218.03$219.67
+0.75%		$222.25$216.151.07 million shs$14.17 billion
03/15/2024$218.45$218.11
-0.16%		$220.31$217.251.02 million shs$14.07 billion
03/14/2024$221.03$218.45
-1.17%		$222.25$216.65705,838 shs$14.10 billion
03/13/2024$219.50$221.03
+0.70%		$221.82$217.28567,413 shs$14.26 billion
03/12/2024$214.61$219.50
+2.28%		$220.54$215.58733,406 shs$14.16 billion
03/11/2024$216.25$214.61
-0.76%		$218.78$213.32825,577 shs$13.85 billion
03/08/2024$221.27$216.41
-2.20%		$223.38$213.231.13 million shs$13.96 billion
03/07/2024$205.89$221.27
+7.47%		$227.50$216.102.75 million shs$14.28 billion
03/06/2024$212.16$205.89
-2.96%		$213.68$204.011.95 million shs$13.29 billion
03/05/2024$208.42$212.16
+1.80%		$212.36$207.06919,781 shs$13.69 billion

Related Companies:
This page (NYSE:BURL) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Everything from semiconductors to space shuttles depend on this overlooked mineral
Boron is also at the heart of a breakthrough that could fuel one of mankind's most sensational advances in sem...
Capital Trends | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored