Free Trial

Burlington Stores (BURL) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free BURL Stock Alerts
$185.68
+1.37 (+0.74%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Burlington Stores Stock Price Performance

5 Day
Performance
+1.55%
1 Month
Performance
-8.31%
3 Month
Performance
-5.64%
6 Month
Performance
+40.14%
Year-To-Date
Performance
-4.55%
1 Year
Performance
+1.03%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

BURL Stock Chart for Saturday, May, 4, 2024

BURL Chart by TradingView

Burlington Stores Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
03/04/2024$205.76$208.42
+1.29%		$208.85$203.73891,394 shs$13.45 billion
03/01/2024$205.05$205.69
+0.31%		$208.95$205.05682,272 shs$13.27 billion
02/29/2024$205.44$205.05
-0.19%		$206.99$203.02749,948 shs$13.23 billion
02/28/2024$206.72$205.44
-0.62%		$206.78$204.02748,229 shs$13.26 billion
02/27/2024$206.16$206.72
+0.27%		$209.98$204.28768,895 shs$13.34 billion
02/26/2024$199.40$206.16
+3.39%		$206.79$201.971.11 million shs$13.30 billion
02/23/2024$202.29$199.39
-1.43%		$203.44$199.23582,595 shs$12.87 billion
02/22/2024$193.84$202.29
+4.36%		$202.29$194.99833,204 shs$13.05 billion
02/21/2024$193.73$193.84
+0.06%		$196.61$192.86662,156 shs$12.51 billion
02/20/2024$195.17$193.73
-0.74%		$196.85$193.11539,032 shs$12.50 billion
02/19/2024$195.17$195.17$198.61$195.09523,200 shs$12.59 billion
02/16/2024$197.18$195.17
-1.02%		$198.61$195.09522,594 shs$12.59 billion
02/15/2024$195.15$197.18
+1.04%		$197.76$195.45462,363 shs$12.72 billion
02/14/2024$194.05$195.15
+0.56%		$198.31$192.16725,047 shs$12.59 billion
02/13/2024$197.90$194.05
-1.95%		$195.44$189.40674,801 shs$12.52 billion
02/12/2024$197.67$197.90
+0.12%		$199.88$196.39480,535 shs$12.77 billion
02/09/2024$199.95$197.70
-1.13%		$201.11$196.39725,094 shs$12.76 billion
02/08/2024$194.26$199.95
+2.93%		$200.39$195.85923,114 shs$12.90 billion
02/07/2024$194.11$194.26
+0.08%		$197.18$193.34704,494 shs$12.54 billion
02/06/2024$193.57$194.11
+0.28%		$195.41$192.26555,065 shs$12.52 billion
02/05/2024$196.73$193.57
-1.61%		$194.85$191.03920,571 shs$12.49 billion

Related Companies:
This page (NYSE:BURL) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The asset beating inflation by 4x
Colonial Metals
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith