Burlington Stores, Inc. (BMV:BURL)
Mexico · Delayed Price · Currency is MXN 5,912.11
0.00 (0.00%)
At close: Apr 9, 2026
BMV:BURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 5,912.11 | 5,912.11 | 5,912.11 | 5,912.11 | 5,912.11 | 12.61% | 187 |
| Jan 5, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 10.53% | 8 |
| Sep 22, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | -10.60% | 9 |
| Aug 14, 2025 | 5,313.00 | 5,313.00 | 5,313.00 | 5,313.00 | 5,313.00 | 0.66% | 441 |
| Jul 28, 2025 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 7.88% | 25 |
| Jul 18, 2025 | 4,892.50 | 4,892.50 | 4,892.50 | 4,892.50 | 4,892.50 | 12.99% | 30 |
| Jun 26, 2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | -0.35% | 25 |
| Jun 20, 2025 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | -6.88% | 30 |
| May 28, 2025 | 4,666.23 | 4,666.23 | 4,666.23 | 4,666.23 | 4,666.23 | -15.92% | 1,000 |
| Feb 7, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -6.60% | 15 |
| Nov 26, 2024 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | 5,942.00 | -2.59% | 526 |
| Nov 25, 2024 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 43.43% | 13 |
| Jul 16, 2024 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | 4,253.00 | 38.99% | 6 |
| Dec 7, 2023 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 37.22% | 45 |
| Nov 13, 2023 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 3.00% | 45 |
| Oct 23, 2023 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | -22.40% | 50 |
| Sep 1, 2023 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | -2.62% | 1,225 |
| Aug 23, 2023 | 2,780.00 | 2,865.00 | 2,780.00 | 2,865.00 | 2,865.00 | -33.99% | 1,230 |
| Feb 1, 2023 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 1.07% | 117 |
| Jan 9, 2023 | 4,294.00 | 4,294.00 | 4,294.00 | 4,294.00 | 4,294.00 | 9.68% | 117 |
| Dec 9, 2022 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 71.52% | 148 |
| Sep 30, 2022 | 2,282.50 | 2,282.50 | 2,282.50 | 2,282.50 | 2,282.50 | -60.68% | 7 |
| Jan 5, 2022 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | 5,805.00 | -8.54% | 58 |
| Nov 29, 2021 | 6,347.09 | 6,347.09 | 6,347.09 | 6,347.09 | 6,347.09 | 5.57% | 1,000 |
| Nov 4, 2021 | 6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | 6,012.00 | 6.50% | 63 |
| Oct 25, 2021 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 1.13% | 63 |
| Oct 11, 2021 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | -5.69% | 195 |
| Sep 17, 2021 | 5,918.64 | 5,918.64 | 5,918.64 | 5,918.64 | 5,918.64 | -2.89% | 117 |
| Aug 31, 2021 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | -4.91% | 78 |
| Aug 27, 2021 | 6,415.00 | 6,415.00 | 6,410.00 | 6,410.00 | 6,410.00 | -9.69% | 265 |
| Aug 23, 2021 | 7,167.00 | 7,167.00 | 7,098.00 | 7,098.00 | 7,098.00 | 7.55% | 495 |
| Jul 13, 2021 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.79% | 215 |
| Jul 12, 2021 | 6,546.00 | 6,548.00 | 6,546.00 | 6,548.00 | 6,548.00 | 0.60% | 190 |
| Jul 7, 2021 | 6,530.00 | 6,530.00 | 6,509.00 | 6,509.00 | 6,509.00 | 2.46% | 145 |
| Jun 28, 2021 | 6,354.00 | 6,354.00 | 6,353.00 | 6,353.00 | 6,353.00 | -3.74% | 260 |
| May 5, 2021 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.31% | 1,599 |
| Apr 14, 2021 | 6,620.22 | 6,620.22 | 6,620.22 | 6,620.22 | 6,620.22 | 10.08% | 110 |
| Apr 5, 2021 | 6,014.00 | 6,014.00 | 6,014.00 | 6,014.00 | 6,014.00 | -2.21% | 21 |
| Mar 12, 2021 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1.69% | 5 |
| Mar 5, 2021 | 6,025.00 | 6,047.99 | 6,025.00 | 6,047.99 | 6,047.99 | 12.00% | 45 |
| Mar 2, 2021 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.56% | 40 |
| Feb 18, 2021 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2.32% | 39 |
| Feb 11, 2021 | 5,248.40 | 5,248.40 | 5,248.40 | 5,248.40 | 5,248.40 | 4.46% | 91 |
| Jan 19, 2021 | 5,024.44 | 5,024.44 | 5,024.44 | 5,024.44 | 5,024.44 | -2.06% | 20 |
| Jan 14, 2021 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 15.48% | 811 |
| Nov 25, 2020 | 4,504.50 | 4,504.50 | 4,442.40 | 4,442.40 | 4,442.40 | -4.46% | 2,450 |
| Nov 20, 2020 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 3.10% | 46 |
| Nov 12, 2020 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.79% | 22 |
| Nov 11, 2020 | 4,592.43 | 4,592.43 | 4,592.43 | 4,592.43 | 4,592.43 | -2.71% | 504 |