5 DAY PERFORMANCE
-6.44%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-24.26%
6 MONTH PERFORMANCE
-14.00%
YEAR-TO-DATE PERFORMANCE
-24.02%
1 YEAR PERFORMANCE
+8.59%
Burlington Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $217.10 | $218.32 (0.56%) | $227.00 | $216.16 | 362,108 | |
| 04/08/2025 | $233.02 | $219.35 (-5.87%) | $239.05 | $216.49 | 1.68 M | $14.22 B |
| 04/07/2025 | $224.15 | $226.93 (1.24%) | $239.45 | $217.20 | 1.88 M | $14.71 B |
| 04/04/2025 | $228.98 | $231.50 (1.1%) | $248.63 | $224.13 | 3.04 M | $15.00 B |
| 04/03/2025 | $236.84 | $235.66 (-0.5%) | $245.46 | $232.48 | 2.17 M | $15.27 B |
| 04/02/2025 | $239.88 | $255.09 (6.34%) | $256.38 | $239.24 | 1.17 M | $16.53 B |
| 04/01/2025 | $238.26 | $242.69 (1.86%) | $245.26 | $235.83 | 995,200 | $15.73 B |
| 03/31/2025 | $233.85 | $238.33 (1.92%) | $240.59 | $230.51 | 1.10 M | $15.45 B |
| 03/28/2025 | $243.60 | $237.67 (-2.43%) | $243.93 | $233.17 | 1.13 M | $15.40 B |
| 03/27/2025 | $244.00 | $245.59 (0.65%) | $250.39 | $243.33 | 683,614 | $15.92 B |
| 03/26/2025 | $243.90 | $244.47 (0.23%) | $246.18 | $242.10 | 664,118 | $15.85 B |
| 03/25/2025 | $247.67 | $244.99 (-1.08%) | $251.00 | $242.67 | 669,407 | $15.88 B |
| 03/24/2025 | $238.13 | $248.55 (4.38%) | $249.73 | $237.66 | 1.01 M | $16.11 B |
| 03/21/2025 | $232.47 | $233.96 (0.64%) | $236.94 | $228.04 | 1.29 M | $15.16 B |
| 03/20/2025 | $242.74 | $236.57 (-2.54%) | $246.87 | $236.21 | 1.23 M | $15.33 B |
| 03/19/2025 | $234.38 | $244.58 (4.35%) | $247.86 | $234.38 | 1.25 M | $15.85 B |
| 03/18/2025 | $232.36 | $233.90 (0.66%) | $237.78 | $229.46 | 896,900 | $15.16 B |
| 03/17/2025 | $230.00 | $234.10 (1.78%) | $237.03 | $226.91 | 1.05 M | $15.17 B |
| 03/14/2025 | $231.98 | $228.52 (-1.49%) | $233.57 | $225.98 | 986,750 | $14.81 B |
| 03/13/2025 | $242.16 | $228.41 (-5.68%) | $243.04 | $224.81 | 1.45 M | $14.80 B |
| 03/12/2025 | $241.28 | $243.25 (0.82%) | $250.65 | $240.35 | 1.81 M | $15.77 B |
| 03/11/2025 | $231.30 | $235.43 (1.79%) | $237.55 | $227.37 | 1.67 M | $15.26 B |
| 03/10/2025 | $237.59 | $232.71 (-2.05%) | $237.59 | $220.73 | 2.53 M | $15.08 B |
| 03/07/2025 | $252.40 | $240.22 (-4.83%) | $254.70 | $230.54 | 3.59 M | $15.57 B |
| 03/06/2025 | $268.60 | $257.65 (-4.08%) | $268.60 | $255.96 | 3.71 M | $16.70 B |
| 03/05/2025 | $228.12 | $236.95 (3.87%) | $239.57 | $226.21 | 2.48 M | $15.36 B |
| 03/04/2025 | $230.46 | $230.27 (-0.08%) | $233.76 | $222.25 | 1.75 M | $14.92 B |
| 03/03/2025 | $249.74 | $235.63 (-5.65%) | $249.74 | $234.59 | 1.39 M | $15.27 B |
| 02/28/2025 | $243.52 | $249.33 (2.39%) | $249.86 | $243.41 | 1.49 M | $15.85 B |
| 02/27/2025 | $248.26 | $242.80 (-2.2%) | $250.42 | $241.42 | 1.11 M | $15.43 B |
| 02/26/2025 | $238.90 | $249.22 (4.32%) | $253.69 | $237.95 | 1.94 M | $15.84 B |
| 02/25/2025 | $236.59 | $236.24 (-0.15%) | $240.21 | $234.72 | 1.07 M | $15.02 B |
| 02/24/2025 | $237.19 | $235.92 (-0.54%) | $238.09 | $229.65 | 1.20 M | $15.00 B |
| 02/21/2025 | $243.99 | $235.79 (-3.36%) | $245.95 | $233.61 | 873,045 | $14.99 B |
| 02/20/2025 | $240.72 | $241.99 (0.53%) | $243.51 | $236.74 | 800,236 | $15.38 B |
| 02/19/2025 | $244.62 | $242.10 (-1.03%) | $245.02 | $240.72 | 633,948 | $15.39 B |
| 02/18/2025 | $245.41 | $246.55 (0.46%) | $250.97 | $242.47 | 815,200 | $15.67 B |
| 02/14/2025 | $249.45 | $245.10 (-1.74%) | $250.30 | $243.49 | 849,700 | $15.58 B |
| 02/13/2025 | $251.00 | $248.36 (-1.05%) | $253.25 | $247.87 | 594,100 | $15.79 B |
| 02/12/2025 | $251.55 | $250.17 (-0.55%) | $255.19 | $248.23 | 885,025 | $15.90 B |
| 02/11/2025 | $253.89 | $255.05 (0.46%) | $255.98 | $249.61 | 1.02 M | $16.21 B |
| 02/10/2025 | $262.52 | $254.50 (-3.06%) | $262.96 | $246.35 | 1.84 M | $16.18 B |
| 02/07/2025 | $272.07 | $260.03 (-4.43%) | $274.61 | $259.17 | 1.06 M | $16.53 B |
| 02/06/2025 | $270.53 | $269.44 (-0.4%) | $272.06 | $263.90 | 1.14 M | $17.13 B |
| 02/05/2025 | $274.44 | $268.56 (-2.14%) | $274.57 | $267.00 | 1.04 M | $17.07 B |
| 02/04/2025 | $273.66 | $272.06 (-0.58%) | $275.15 | $269.26 | 946,500 | $17.29 B |
| 02/03/2025 | $277.23 | $273.66 (-1.29%) | $277.91 | $268.34 | 1.18 M | $17.39 B |
| 01/31/2025 | $292.25 | $283.93 (-2.85%) | $295.45 | $280.93 | 681,741 | $18.05 B |
| 01/30/2025 | $292.18 | $293.71 (0.52%) | $298.71 | $290.39 | 755,830 | $18.67 B |
| 01/29/2025 | $292.18 | $289.95 (-0.76%) | $294.50 | $289.82 | 324,509 | $18.43 B |
| 01/28/2025 | $285.68 | $291.85 (2.16%) | $292.03 | $285.61 | 492,700 | $18.55 B |
| 01/27/2025 | $289.26 | $285.68 (-1.24%) | $291.54 | $282.75 | 678,840 | $18.16 B |
| 01/24/2025 | $291.61 | $291.90 (0.1%) | $294.72 | $289.49 | 477,626 | $18.55 B |
| 01/23/2025 | $288.78 | $291.93 (1.09%) | $295.42 | $287.36 | 869,351 | $18.56 B |
| 01/22/2025 | $289.60 | $288.91 (-0.24%) | $289.98 | $285.30 | 541,841 | $18.36 B |
| 01/21/2025 | $294.02 | $289.57 (-1.51%) | $294.34 | $283.24 | 954,526 | $18.41 B |
| 01/17/2025 | $293.37 | $290.56 (-0.96%) | $293.53 | $289.13 | 415,900 | $18.47 B |
| 01/16/2025 | $285.54 | $289.44 (1.37%) | $290.78 | $283.96 | 640,151 | $18.40 B |
| 01/15/2025 | $288.82 | $285.27 (-1.23%) | $289.08 | $284.53 | 661,930 | $18.13 B |
| 01/14/2025 | $286.59 | $283.46 (-1.09%) | $287.59 | $281.71 | 507,400 | $18.02 B |
| 01/13/2025 | $284.54 | $284.90 (0.13%) | $285.69 | $272.09 | 859,966 | $18.11 B |
| 01/10/2025 | $287.01 | $287.06 (0.02%) | $296.24 | $284.91 | 994,264 | $18.25 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.
