5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
+13.71%
6 MONTH PERFORMANCE
+18.64%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+49.03%
Burlington Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $293.37 | $290.56 (-0.96%) | $293.53 | $289.13 | 415,724 | $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 |
| 01/08/2025 | $279.99 | $285.95 (2.13%) | $286.38 | $278.57 | 673,500 | $18.18 B |
| 01/07/2025 | $290.52 | $281.14 (-3.23%) | $293.71 | $279.66 | 795,219 | $17.87 B |
| 01/06/2025 | $290.76 | $289.50 (-0.43%) | $293.98 | $289.38 | 699,100 | $18.40 B |
| 01/03/2025 | $287.67 | $289.16 (0.52%) | $292.65 | $284.44 | 674,308 | $18.38 B |
| 01/02/2025 | $287.37 | $285.80 (-0.55%) | $289.62 | $282.18 | 711,960 | $18.17 B |
| 12/31/2024 | $286.30 | $285.06 (-0.43%) | $288.17 | $283.76 | 540,526 | $18.12 B |
| 12/30/2024 | $287.42 | $284.80 (-0.91%) | $288.64 | $281.88 | 674,698 | $18.10 B |
| 12/27/2024 | $292.44 | $292.00 (-0.15%) | $293.62 | $288.65 | 572,720 | $18.56 B |
| 12/26/2024 | $288.45 | $295.05 (2.29%) | $295.18 | $287.64 | 676,702 | $18.75 B |
| 12/24/2024 | $284.52 | $289.04 (1.59%) | $289.04 | $283.00 | 306,300 | $18.37 B |
| 12/23/2024 | $282.34 | $283.70 (0.48%) | $285.49 | $278.58 | 597,512 | $18.03 B |
| 12/20/2024 | $280.60 | $285.25 (1.66%) | $290.65 | $279.53 | 1.40 M | $18.13 B |
| 12/19/2024 | $285.00 | $281.12 (-1.36%) | $289.31 | $281.12 | 748,779 | $17.87 B |
| 12/18/2024 | $293.04 | $282.34 (-3.65%) | $294.53 | $281.55 | 855,907 | $17.95 B |
| 12/17/2024 | $287.65 | $291.22 (1.24%) | $293.08 | $286.71 | 711,568 | $18.51 B |
| 12/16/2024 | $291.50 | $287.68 (-1.31%) | $292.97 | $287.12 | 596,477 | $18.29 B |
| 12/13/2024 | $290.84 | $289.97 (-0.3%) | $292.63 | $287.29 | 460,946 | $18.43 B |
| 12/12/2024 | $295.43 | $289.90 (-1.87%) | $296.48 | $288.40 | 763,848 | $18.43 B |
| 12/11/2024 | $290.83 | $295.49 (1.6%) | $298.56 | $290.43 | 681,952 | $18.78 B |
| 12/10/2024 | $293.54 | $290.27 (-1.11%) | $295.08 | $288.48 | 832,741 | $18.45 B |
| 12/09/2024 | $290.06 | $291.34 (0.44%) | $296.33 | $286.74 | 694,445 | $18.52 B |
| 12/06/2024 | $296.29 | $288.97 (-2.47%) | $296.29 | $288.58 | 1.01 M | $18.37 B |
| 12/05/2024 | $289.64 | $292.81 (1.09%) | $293.26 | $288.92 | 711,030 | $18.61 B |
| 12/04/2024 | $285.27 | $290.77 (1.93%) | $292.96 | $285.06 | 759,528 | $18.48 B |
| 12/03/2024 | $288.58 | $285.84 (-0.95%) | $289.88 | $284.81 | 929,258 | $18.17 B |
| 12/02/2024 | $286.21 | $290.34 (1.44%) | $298.12 | $284.92 | 1.45 M | $18.45 B |
| 11/29/2024 | $286.16 | $281.88 (-1.5%) | $289.00 | $279.37 | 677,005 | $17.92 B |
| 11/27/2024 | $285.00 | $288.36 (1.18%) | $291.78 | $283.46 | 1.22 M | $18.33 B |
| 11/26/2024 | $282.54 | $286.94 (1.56%) | $290.32 | $280.00 | 2.02 M | $18.24 B |
| 11/25/2024 | $294.78 | $291.66 (-1.06%) | $298.89 | $291.21 | 2.25 M | $18.54 B |
| 11/22/2024 | $280.00 | $286.17 (2.2%) | $288.98 | $278.62 | 1.48 M | $18.43 B |
| 11/21/2024 | $269.34 | $272.86 (1.31%) | $274.05 | $263.26 | 998,575 | $17.39 B |
| 11/20/2024 | $271.00 | $269.02 (-0.73%) | $272.30 | $264.54 | 913,581 | $17.15 B |
| 11/19/2024 | $267.76 | $274.00 (2.33%) | $274.17 | $264.61 | 1.02 M | $17.46 B |
| 11/18/2024 | $270.92 | $271.80 (0.32%) | $274.04 | $269.04 | 592,815 | $17.32 B |
| 11/15/2024 | $269.68 | $268.94 (-0.27%) | $271.02 | $267.82 | 646,518 | $17.14 B |
| 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 |