5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+5.61%
6 MONTH PERFORMANCE
+0.64%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
-0.69%
Burlington Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $293.63 | $289.90 (-1.27%) | $295.02 | $286.79 | 707.71 K | $18.57 B |
| 01/26/2026 | $296.60 | $293.83 (-0.93%) | $298.51 | $293.37 | 750.30 K | $18.83 B |
| 01/23/2026 | $299.07 | $297.96 (-0.37%) | $301.03 | $295.45 | 819.72 K | $19.09 B |
| 01/22/2026 | $312.33 | $299.94 (-3.97%) | $314.39 | $297.38 | 949.28 K | $19.22 B |
| 01/21/2026 | $307.34 | $310.78 (1.12%) | $312.04 | $305.80 | 758.00 K | $19.91 B |
| 01/20/2026 | $304.96 | $303.72 (-0.41%) | $311.52 | $300.24 | 911.20 K | $19.46 B |
| 01/16/2026 | $308.72 | $306.31 (-0.78%) | $310.38 | $304.02 | 584.60 K | $19.62 B |
| 01/15/2026 | $303.37 | $306.28 (0.96%) | $307.85 | $302.90 | 415.32 K | $19.62 B |
| 01/14/2026 | $307.45 | $303.36 (-1.33%) | $310.72 | $300.83 | 683.91 K | $19.44 B |
| 01/13/2026 | $301.96 | $310.30 (2.76%) | $310.33 | $301.96 | 635.43 K | $19.88 B |
| 01/12/2026 | $299.00 | $301.92 (0.98%) | $303.72 | $295.00 | 937.50 K | $19.34 B |
| 01/09/2026 | $308.18 | $305.35 (-0.92%) | $308.18 | $295.54 | 1.01 M | $19.56 B |
| 01/08/2026 | $307.07 | $307.60 (0.17%) | $312.36 | $303.65 | 928.10 K | $19.71 B |
| 01/07/2026 | $310.12 | $309.80 (-0.1%) | $312.71 | $303.92 | 923.90 K | $19.85 B |
| 01/06/2026 | $302.56 | $311.63 (3%) | $315.14 | $301.20 | 1.15 M | $19.97 B |
| 01/05/2026 | $298.42 | $303.13 (1.58%) | $311.60 | $298.35 | 1.47 M | $19.42 B |
| 01/02/2026 | $287.24 | $298.39 (3.88%) | $298.77 | $286.62 | 791.02 K | $19.12 B |
| 12/31/2025 | $287.72 | $288.85 (0.39%) | $291.64 | $286.69 | 631.20 K | $18.51 B |
| 12/30/2025 | $286.87 | $288.01 (0.4%) | $290.40 | $285.15 | 408.84 K | $18.45 B |
| 12/29/2025 | $286.33 | $287.02 (0.24%) | $290.74 | $283.42 | 629.31 K | $18.39 B |
| 12/26/2025 | $287.82 | $290.32 (0.87%) | $290.49 | $285.92 | 431.70 K | $18.60 B |
| 12/24/2025 | $286.39 | $288.24 (0.65%) | $288.86 | $282.74 | 319.25 K | $18.47 B |
| 12/23/2025 | $284.09 | $283.97 (-0.04%) | $284.36 | $277.81 | 560.72 K | $18.19 B |
| 12/22/2025 | $281.24 | $281.54 (0.11%) | $284.29 | $278.81 | 675.80 K | $18.04 B |
| 12/19/2025 | $272.99 | $278.76 (2.11%) | $279.99 | $270.97 | 1.43 M | $17.86 B |
| 12/18/2025 | $270.60 | $270.91 (0.11%) | $276.10 | $268.67 | 959.51 K | $17.36 B |
| 12/17/2025 | $263.25 | $268.18 (1.87%) | $269.32 | $260.73 | 823.85 K | $17.18 B |
| 12/16/2025 | $267.35 | $260.90 (-2.41%) | $272.16 | $259.24 | 1.02 M | $16.72 B |
| 12/15/2025 | $269.80 | $269.43 (-0.14%) | $274.99 | $267.20 | 1.09 M | $17.26 B |
| 12/12/2025 | $273.06 | $266.09 (-2.55%) | $273.72 | $262.56 | 785.50 K | $17.05 B |
| 12/11/2025 | $271.30 | $269.38 (-0.71%) | $275.88 | $268.64 | 882.00 K | $17.26 B |
| 12/10/2025 | $266.00 | $270.23 (1.59%) | $272.39 | $264.01 | 825.90 K | $17.31 B |
| 12/09/2025 | $262.36 | $266.20 (1.46%) | $271.55 | $261.25 | 919.14 K | $17.05 B |
| 12/08/2025 | $271.51 | $263.07 (-3.11%) | $272.30 | $262.50 | 1.09 M | $16.85 B |
| 12/05/2025 | $256.43 | $271.78 (5.99%) | $273.08 | $256.32 | 1.86 M | $17.41 B |
| 12/04/2025 | $248.83 | $256.87 (3.23%) | $257.20 | $246.96 | 1.18 M | $16.46 B |
| 12/03/2025 | $244.08 | $248.85 (1.95%) | $253.13 | $244.08 | 1.05 M | $15.94 B |
| 12/02/2025 | $244.53 | $245.05 (0.21%) | $248.70 | $240.49 | 1.28 M | $15.70 B |
| 12/01/2025 | $249.35 | $242.43 (-2.78%) | $250.03 | $241.84 | 1.67 M | $15.53 B |
| 11/28/2025 | $258.04 | $252.23 (-2.25%) | $259.66 | $252.02 | 792.80 K | $16.16 B |
| 11/26/2025 | $250.01 | $260.65 (4.26%) | $265.46 | $248.02 | 1.80 M | $16.70 B |
| 11/25/2025 | $255.33 | $249.65 (-2.22%) | $261.09 | $247.01 | 4.48 M | $15.99 B |
| 11/24/2025 | $291.73 | $284.47 (-2.49%) | $294.21 | $283.57 | 2.40 M | $18.23 B |
| 11/21/2025 | $282.00 | $296.51 (5.15%) | $298.02 | $282.00 | 1.48 M | $19.00 B |
| 11/20/2025 | $280.00 | $282.37 (0.85%) | $287.16 | $278.50 | 1.09 M | $17.81 B |
| 11/19/2025 | $276.48 | $279.39 (1.05%) | $283.51 | $272.76 | 1.17 M | $17.62 B |
| 11/18/2025 | $271.19 | $275.81 (1.7%) | $277.56 | $269.77 | 945.23 K | $17.39 B |
| 11/17/2025 | $278.88 | $274.34 (-1.63%) | $283.75 | $271.50 | 686.20 K | $17.30 B |
| 11/14/2025 | $278.79 | $279.81 (0.37%) | $283.31 | $276.86 | 857.63 K | $17.65 B |
| 11/13/2025 | $285.87 | $283.07 (-0.98%) | $289.50 | $282.20 | 645.40 K | $17.85 B |
| 11/12/2025 | $291.73 | $287.04 (-1.61%) | $293.31 | $286.16 | 826.90 K | $18.10 B |
| 11/11/2025 | $281.87 | $286.16 (1.52%) | $287.29 | $280.65 | 679.10 K | $18.05 B |
| 11/10/2025 | $284.00 | $282.10 (-0.67%) | $284.06 | $277.00 | 870.91 K | $17.79 B |
| 11/07/2025 | $268.86 | $280.83 (4.45%) | $282.94 | $268.86 | 1.22 M | $17.71 B |
| 11/06/2025 | $267.72 | $269.27 (0.58%) | $272.33 | $264.66 | 659.45 K | $16.98 B |
| 11/05/2025 | $264.31 | $272.09 (2.94%) | $281.63 | $261.77 | 1.12 M | $17.16 B |
| 11/04/2025 | $270.73 | $272.88 (0.79%) | $274.95 | $267.00 | 764.10 K | $17.21 B |
| 11/03/2025 | $272.10 | $276.22 (1.51%) | $278.40 | $269.61 | 1.06 M | $17.42 B |
| 10/31/2025 | $273.40 | $273.59 (0.07%) | $277.42 | $270.94 | 1.30 M | $17.25 B |
| 10/30/2025 | $282.82 | $273.34 (-3.35%) | $282.82 | $272.69 | 1.01 M | $17.24 B |
| 10/29/2025 | $272.33 | $281.73 (3.45%) | $283.14 | $272.33 | 1.33 M | $17.77 B |
| 10/28/2025 | $270.53 | $274.44 (1.45%) | $274.62 | $267.61 | 546.10 K | $17.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
