5 DAY PERFORMANCE
+4.53%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
-14.42%
YEAR-TO-DATE PERFORMANCE
-13.09%
1 YEAR PERFORMANCE
+5.12%
Burlington Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $242.40 | $247.39 (2.06%) | $248.93 | $241.95 | 870.10 K | $15.61 B |
| 07/02/2025 | $238.17 | $242.28 (1.73%) | $243.48 | $235.44 | 1.04 M | $15.28 B |
| 07/01/2025 | $232.17 | $237.02 (2.09%) | $241.29 | $231.46 | 1.21 M | $14.95 B |
| 06/30/2025 | $231.00 | $232.64 (0.71%) | $233.17 | $228.46 | 900.20 K | $14.68 B |
| 06/27/2025 | $231.39 | $230.63 (-0.33%) | $235.52 | $229.38 | 1.21 M | $14.55 B |
| 06/26/2025 | $227.30 | $229.09 (0.79%) | $229.98 | $222.48 | 907.84 K | $14.45 B |
| 06/25/2025 | $228.00 | $226.09 (-0.84%) | $229.25 | $224.56 | 910.60 K | $14.26 B |
| 06/24/2025 | $225.82 | $228.10 (1.01%) | $230.14 | $223.07 | 1.13 M | $14.39 B |
| 06/23/2025 | $223.77 | $222.85 (-0.41%) | $223.77 | $218.52 | 1.01 M | $14.06 B |
| 06/20/2025 | $227.40 | $225.36 (-0.9%) | $229.30 | $224.00 | 1.16 M | $14.22 B |
| 06/18/2025 | $227.50 | $227.33 (-0.07%) | $230.44 | $227.20 | 795.60 K | $14.34 B |
| 06/17/2025 | $232.79 | $228.17 (-1.98%) | $235.00 | $226.69 | 808.19 K | $14.39 B |
| 06/16/2025 | $231.90 | $235.93 (1.74%) | $237.11 | $230.95 | 1.14 M | $14.88 B |
| 06/13/2025 | $233.01 | $228.83 (-1.79%) | $236.40 | $226.37 | 910.05 K | $14.44 B |
| 06/12/2025 | $237.26 | $237.08 (-0.08%) | $237.90 | $232.20 | 732.09 K | $14.96 B |
| 06/11/2025 | $243.21 | $238.77 (-1.83%) | $245.47 | $237.11 | 1.03 M | $15.06 B |
| 06/10/2025 | $245.92 | $241.43 (-1.83%) | $245.92 | $240.56 | 768.23 K | $15.23 B |
| 06/09/2025 | $248.37 | $246.94 (-0.58%) | $251.61 | $246.64 | 1.16 M | $15.58 B |
| 06/06/2025 | $244.44 | $246.02 (0.65%) | $246.63 | $240.00 | 859.84 K | $15.52 B |
| 06/05/2025 | $237.94 | $242.92 (2.09%) | $244.33 | $236.53 | 1.03 M | $15.33 B |
| 06/04/2025 | $237.76 | $238.38 (0.26%) | $243.12 | $237.00 | 964.02 K | $15.04 B |
| 06/03/2025 | $232.19 | $237.83 (2.43%) | $238.61 | $231.91 | 1.05 M | $15.00 B |
| 06/02/2025 | $227.00 | $232.86 (2.58%) | $233.19 | $224.76 | 1.74 M | $14.69 B |
| 05/30/2025 | $227.76 | $228.27 (0.22%) | $230.00 | $223.27 | 2.01 M | $14.80 B |
| 05/29/2025 | $255.60 | $227.80 (-10.88%) | $259.16 | $224.88 | 3.39 M | $14.76 B |
| 05/28/2025 | $240.96 | $238.59 (-0.98%) | $242.58 | $236.34 | 2.41 M | $15.46 B |
| 05/27/2025 | $238.00 | $240.71 (1.14%) | $244.25 | $237.36 | 1.60 M | $15.60 B |
| 05/23/2025 | $244.14 | $234.74 (-3.85%) | $244.14 | $233.76 | 1.94 M | $15.21 B |
| 05/22/2025 | $258.30 | $259.10 (0.31%) | $260.77 | $257.20 | 749.02 K | $16.79 B |
| 05/21/2025 | $265.65 | $258.31 (-2.76%) | $266.70 | $257.86 | 967.80 K | $16.74 B |
| 05/20/2025 | $271.00 | $268.09 (-1.07%) | $271.75 | $265.89 | 962.44 K | $17.38 B |
| 05/19/2025 | $265.55 | $270.12 (1.72%) | $272.08 | $265.18 | 788.70 K | $17.51 B |
| 05/16/2025 | $265.66 | $268.99 (1.25%) | $270.96 | $264.44 | 967.70 K | $17.43 B |
| 05/15/2025 | $264.19 | $264.89 (0.26%) | $265.64 | $257.92 | 790.21 K | $17.17 B |
| 05/14/2025 | $260.02 | $265.62 (2.15%) | $267.10 | $260.02 | 966.50 K | $17.22 B |
| 05/13/2025 | $260.26 | $261.41 (0.44%) | $263.21 | $259.13 | 1.01 M | $16.94 B |
| 05/12/2025 | $251.58 | $259.53 (3.16%) | $263.75 | $251.27 | 1.28 M | $16.82 B |
| 05/09/2025 | $247.84 | $239.31 (-3.44%) | $248.91 | $239.00 | 869.70 K | $15.51 B |
| 05/08/2025 | $248.06 | $249.00 (0.38%) | $250.92 | $245.26 | 1.06 M | $16.14 B |
| 05/07/2025 | $238.24 | $245.00 (2.84%) | $246.48 | $237.71 | 1.17 M | $15.88 B |
| 05/06/2025 | $234.33 | $237.06 (1.17%) | $240.33 | $233.21 | 1.24 M | $15.36 B |
| 05/05/2025 | $235.48 | $237.04 (0.66%) | $239.45 | $235.48 | 1.24 M | $15.36 B |
| 05/02/2025 | $231.39 | $236.00 (1.99%) | $236.57 | $230.47 | 1.45 M | $15.30 B |
| 05/01/2025 | $226.66 | $228.00 (0.59%) | $229.14 | $224.10 | 1.62 M | $14.78 B |
| 04/30/2025 | $221.39 | $225.04 (1.65%) | $225.04 | $217.23 | 1.74 M | $14.59 B |
| 04/29/2025 | $220.63 | $227.64 (3.18%) | $228.06 | $220.37 | 843.50 K | $14.75 B |
| 04/28/2025 | $224.23 | $222.58 (-0.74%) | $227.01 | $219.44 | 664.32 K | $14.43 B |
| 04/25/2025 | $220.44 | $223.17 (1.24%) | $223.99 | $219.72 | 910.21 K | $14.46 B |
| 04/24/2025 | $215.92 | $220.99 (2.35%) | $223.61 | $214.02 | 988.40 K | $14.32 B |
| 04/23/2025 | $230.29 | $217.80 (-5.42%) | $233.27 | $216.74 | 1.06 M | $14.12 B |
| 04/22/2025 | $219.10 | $215.78 (-1.52%) | $221.97 | $215.47 | 1.44 M | $13.99 B |
| 04/21/2025 | $224.30 | $217.54 (-3.01%) | $224.86 | $212.92 | 1.47 M | $14.10 B |
| 04/17/2025 | $225.99 | $226.48 (0.22%) | $229.38 | $223.91 | 1.43 M | $14.68 B |
| 04/16/2025 | $234.62 | $226.32 (-3.54%) | $235.80 | $224.78 | 1.32 M | $14.67 B |
| 04/15/2025 | $240.71 | $236.02 (-1.95%) | $241.49 | $233.78 | 999.03 K | $15.30 B |
| 04/14/2025 | $247.48 | $239.45 (-3.24%) | $249.24 | $237.22 | 1.43 M | $15.52 B |
| 04/11/2025 | $241.40 | $241.05 (-0.14%) | $243.41 | $234.01 | 1.11 M | $15.62 B |
| 04/10/2025 | $242.56 | $243.44 (0.36%) | $248.69 | $236.37 | 1.12 M | $15.78 B |
| 04/09/2025 | $217.10 | $246.86 (13.71%) | $250.82 | $215.95 | 2.78 M | $16.00 B |
| 04/08/2025 | $233.02 | $219.35 (-5.87%) | $239.05 | $216.49 | 1.71 M | $14.22 B |
| 04/07/2025 | $224.15 | $226.93 (1.24%) | $239.45 | $217.20 | 1.88 M | $14.71 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.
