-
5 DAY PERFORMANCE
+1.81% -
1 MONTH PERFORMANCE
+1.69% -
3 MONTH PERFORMANCE
+12.14% -
6 MONTH PERFORMANCE
+32.21% -
YEAR-TO-DATE PERFORMANCE
+35.90% -
1 YEAR PERFORMANCE
+114.08%
Burlington Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $258.60 | $257.31 (-0.5%) | $263.44 | $256.12 | 637,300 | $16.43 B |
| 08/12/2024 | $252.67 | $257.78 (2.02%) | $258.48 | $251.39 | 569,734 | $16.46 B |
| 08/09/2024 | $254.22 | $251.79 (-0.96%) | $256.40 | $251.00 | 650,803 | $16.08 B |
| 08/08/2024 | $246.40 | $252.28 (2.39%) | $252.47 | $246.40 | 522,200 | $16.11 B |
| 08/07/2024 | $253.58 | $242.73 (-4.28%) | $254.71 | $241.21 | 716,715 | $15.50 B |
| 08/06/2024 | $246.54 | $249.44 (1.18%) | $251.62 | $244.37 | 715,100 | $15.93 B |
| 08/05/2024 | $235.30 | $245.99 (4.54%) | $246.84 | $232.19 | 843,900 | $15.71 B |
| 08/02/2024 | $251.33 | $249.84 (-0.59%) | $251.33 | $240.26 | 718,857 | $15.96 B |
| 08/01/2024 | $261.20 | $255.24 (-2.28%) | $263.84 | $252.14 | 505,100 | $16.30 B |
| 07/31/2024 | $259.01 | $260.32 (0.51%) | $263.12 | $256.44 | 676,900 | $16.63 B |
| 07/30/2024 | $254.08 | $257.46 (1.33%) | $258.10 | $251.70 | 586,300 | $16.44 B |
| 07/29/2024 | $250.54 | $252.89 (0.94%) | $253.80 | $247.95 | 496,844 | $16.15 B |
| 07/26/2024 | $249.34 | $249.63 (0.12%) | $252.00 | $247.97 | 737,776 | $15.94 B |
| 07/25/2024 | $246.32 | $245.75 (-0.23%) | $252.71 | $244.52 | 1.13 M | $15.70 B |
| 07/24/2024 | $250.52 | $246.39 (-1.65%) | $252.65 | $246.38 | 453,630 | $15.74 B |
| 07/23/2024 | $252.18 | $255.01 (1.12%) | $255.44 | $251.86 | 458,700 | $16.29 B |
| 07/22/2024 | $254.01 | $252.25 (-0.69%) | $255.00 | $247.12 | 1.05 M | $16.11 B |
| 07/19/2024 | $244.89 | $244.70 (-0.08%) | $245.98 | $242.17 | 415,844 | $15.63 B |
| 07/18/2024 | $247.08 | $246.20 (-0.36%) | $249.36 | $241.62 | 741,165 | $15.73 B |
| 07/17/2024 | $248.58 | $246.70 (-0.76%) | $255.11 | $246.65 | 614,440 | $15.76 B |
| 07/16/2024 | $247.37 | $254.39 (2.84%) | $255.59 | $246.01 | 779,650 | $16.25 B |
| 07/15/2024 | $252.44 | $244.80 (-3.03%) | $252.50 | $244.04 | 518,333 | $15.64 B |
| 07/12/2024 | $251.70 | $252.45 (0.3%) | $255.80 | $249.61 | 862,621 | $16.12 B |
| 07/11/2024 | $248.04 | $252.65 (1.86%) | $252.73 | $246.75 | 958,581 | $16.14 B |
| 07/10/2024 | $241.37 | $242.31 (0.39%) | $244.37 | $241.01 | 710,318 | $15.48 B |
| 07/09/2024 | $239.06 | $240.21 (0.48%) | $243.45 | $239.02 | 585,809 | $15.34 B |
| 07/08/2024 | $237.87 | $238.54 (0.28%) | $241.42 | $236.01 | 574,338 | $15.24 B |