-
5 DAY PERFORMANCE
+2.38% -
1 MONTH PERFORMANCE
+7.30% -
3 MONTH PERFORMANCE
+5.52% -
6 MONTH PERFORMANCE
+37.61% -
YEAR-TO-DATE PERFORMANCE
+38.60% -
1 YEAR PERFORMANCE
+103.86%
Burlington Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $268.36 | $269.59 (0.46%) | $279.51 | $268.36 | 1.01 M | $17.18 B |
| 11/13/2024 | $263.67 | $267.52 (1.46%) | $274.08 | $263.67 | 858,465 | $17.05 B |
| 11/12/2024 | $259.99 | $263.49 (1.35%) | $263.95 | $257.83 | 815,200 | $16.79 B |
| 11/11/2024 | $265.51 | $258.14 (-2.78%) | $266.37 | $257.02 | 959,257 | $16.45 B |
| 11/08/2024 | $262.39 | $263.29 (0.34%) | $266.00 | $261.84 | 624,223 | $16.78 B |
| 11/07/2024 | $252.51 | $262.29 (3.87%) | $264.26 | $252.51 | 747,729 | $16.72 B |
| 11/06/2024 | $261.74 | $252.55 (-3.51%) | $265.80 | $247.33 | 1.25 M | $16.10 B |
| 11/05/2024 | $245.70 | $251.96 (2.55%) | $253.24 | $245.70 | 582,444 | $16.06 B |
| 11/04/2024 | $242.61 | $247.25 (1.91%) | $248.76 | $242.21 | 775,427 | $15.76 B |
| 11/01/2024 | $249.39 | $242.70 (-2.68%) | $250.71 | $242.70 | 903,821 | $15.47 B |
| 10/31/2024 | $255.72 | $247.77 (-3.11%) | $258.17 | $247.25 | 1.05 M | $15.79 B |
| 10/30/2024 | $254.00 | $257.38 (1.33%) | $259.15 | $253.09 | 795,334 | $16.40 B |
| 10/29/2024 | $250.44 | $254.63 (1.67%) | $256.14 | $249.52 | 720,900 | $16.23 B |
| 10/28/2024 | $252.18 | $253.28 (0.44%) | $255.43 | $252.18 | 734,800 | $16.14 B |
| 10/25/2024 | $254.52 | $251.65 (-1.13%) | $256.42 | $251.64 | 634,500 | $16.04 B |
| 10/24/2024 | $255.72 | $252.89 (-1.11%) | $259.00 | $252.56 | 526,400 | $16.12 B |
| 10/23/2024 | $252.62 | $255.67 (1.21%) | $256.76 | $252.17 | 474,000 | $16.29 B |
| 10/22/2024 | $252.96 | $254.37 (0.56%) | $254.91 | $251.33 | 606,300 | $16.21 B |
| 10/21/2024 | $256.59 | $255.32 (-0.49%) | $256.59 | $253.00 | 797,337 | $16.27 B |
| 10/18/2024 | $261.05 | $257.78 (-1.25%) | $262.68 | $255.91 | 702,900 | $16.43 B |
| 10/17/2024 | $259.29 | $261.00 (0.66%) | $261.66 | $259.12 | 610,514 | $16.63 B |
| 10/16/2024 | $253.00 | $259.11 (2.42%) | $259.46 | $253.00 | 856,409 | $16.51 B |
| 10/15/2024 | $252.53 | $253.11 (0.23%) | $259.03 | $252.53 | 675,300 | $16.13 B |
| 10/14/2024 | $253.46 | $251.20 (-0.89%) | $253.88 | $249.66 | 650,960 | $16.01 B |
| 10/11/2024 | $247.58 | $252.45 (1.97%) | $253.41 | $244.35 | 1.13 M | $16.09 B |
| 10/10/2024 | $249.56 | $246.83 (-1.09%) | $249.73 | $245.17 | 580,000 | $15.73 B |
| 10/09/2024 | $250.25 | $251.83 (0.63%) | $252.96 | $247.40 | 759,300 | $16.05 B |
| 10/08/2024 | $249.20 | $251.59 (0.96%) | $252.76 | $247.15 | 746,100 | $16.03 B |
| 10/07/2024 | $260.51 | $248.00 (-4.8%) | $263.19 | $244.72 | 1.46 M | $15.81 B |
| 10/04/2024 | $262.94 | $264.28 (0.51%) | $267.60 | $259.37 | 1.24 M | $16.84 B |
| 10/03/2024 | $258.96 | $259.76 (0.31%) | $262.71 | $255.01 | 693,841 | $16.56 B |
| 10/02/2024 | $256.77 | $261.22 (1.73%) | $262.94 | $256.77 | 914,130 | $16.65 B |
| 10/01/2024 | $261.94 | $259.61 (-0.89%) | $263.46 | $255.00 | 840,600 | $16.55 B |
| 09/30/2024 | $263.99 | $263.48 (-0.19%) | $265.10 | $257.25 | 1.13 M | $16.79 B |
| 09/27/2024 | $274.09 | $265.15 (-3.26%) | $274.09 | $263.92 | 954,722 | $16.90 B |
| 09/26/2024 | $278.07 | $274.76 (-1.19%) | $278.07 | $271.68 | 784,700 | $17.51 B |
| 09/25/2024 | $276.33 | $275.98 (-0.13%) | $277.13 | $271.35 | 748,439 | $17.59 B |
| 09/24/2024 | $272.46 | $273.17 (0.26%) | $274.29 | $270.81 | 684,425 | $17.41 B |
| 09/23/2024 | $271.39 | $271.98 (0.22%) | $272.00 | $267.07 | 919,463 | $17.33 B |
| 09/20/2024 | $274.65 | $271.39 (-1.19%) | $275.05 | $270.10 | 1.12 M | $17.30 B |
| 09/19/2024 | $276.13 | $275.00 (-0.41%) | $279.22 | $274.63 | 526,785 | $17.53 B |
| 09/18/2024 | $270.00 | $271.18 (0.44%) | $275.42 | $269.53 | 559,501 | $17.28 B |
| 09/17/2024 | $272.81 | $270.29 (-0.92%) | $275.06 | $270.17 | 426,640 | $17.23 B |
| 09/16/2024 | $278.25 | $272.08 (-2.22%) | $280.71 | $271.90 | 915,616 | $17.34 B |
| 09/13/2024 | $278.40 | $277.45 (-0.34%) | $278.49 | $273.83 | 820,700 | $17.68 B |
| 09/12/2024 | $267.38 | $275.29 (2.96%) | $275.97 | $266.14 | 750,926 | $17.55 B |
| 09/11/2024 | $263.65 | $267.40 (1.42%) | $268.35 | $262.57 | 620,000 | $17.04 B |
| 09/10/2024 | $262.67 | $264.06 (0.53%) | $264.37 | $260.57 | 499,833 | $16.83 B |
| 09/09/2024 | $260.35 | $262.93 (0.99%) | $264.91 | $258.14 | 882,000 | $16.76 B |
| 09/06/2024 | $266.44 | $259.92 (-2.45%) | $268.99 | $259.84 | 638,509 | $16.57 B |
| 09/05/2024 | $264.99 | $267.32 (0.88%) | $268.52 | $262.42 | 617,600 | $17.04 B |
| 09/04/2024 | $263.70 | $264.82 (0.42%) | $264.94 | $259.89 | 675,300 | $16.88 B |
| 09/03/2024 | $266.06 | $265.35 (-0.27%) | $268.15 | $263.56 | 800,312 | $16.91 B |
| 08/30/2024 | $267.23 | $268.24 (0.38%) | $269.53 | $262.04 | 1.03 M | $17.10 B |
| 08/29/2024 | $282.00 | $267.17 (-5.26%) | $282.49 | $266.30 | 1.76 M | $17.03 B |
| 08/28/2024 | $276.17 | $272.89 (-1.19%) | $278.59 | $271.51 | 1.77 M | $17.39 B |
| 08/27/2024 | $271.17 | $278.99 (2.88%) | $280.08 | $270.25 | 1.07 M | $17.78 B |
| 08/26/2024 | $275.51 | $275.61 (0.04%) | $276.38 | $272.26 | 1.13 M | $17.73 B |
| 08/23/2024 | $274.53 | $275.50 (0.35%) | $277.30 | $271.77 | 1.22 M | $17.60 B |
| 08/22/2024 | $267.48 | $268.20 (0.27%) | $272.97 | $267.41 | 552,202 | $17.13 B |
| 08/21/2024 | $272.00 | $271.68 (-0.12%) | $274.22 | $269.32 | 802,448 | $17.35 B |
| 08/20/2024 | $264.86 | $264.06 (-0.3%) | $267.02 | $261.88 | 741,672 | $16.87 B |
| 08/19/2024 | $266.00 | $264.45 (-0.58%) | $267.54 | $262.21 | 757,648 | $16.89 B |
| 08/16/2024 | $260.64 | $264.27 (1.39%) | $265.26 | $260.64 | 741,600 | $16.88 B |
| 08/15/2024 | $263.98 | $264.98 (0.38%) | $267.58 | $261.37 | 896,900 | $16.92 B |
| 08/14/2024 | $259.03 | $255.45 (-1.38%) | $259.73 | $254.98 | 540,700 | $16.32 B |