Burlington Stores, Inc. (FRA:BUI)
Germany · Delayed Price · Currency is EUR 264.00
+4.00 (1.54%)
Last updated: Feb 20, 2026, 8:04 AM CET
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Feb 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Feb 18, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.97% | - |
| Feb 17, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Feb 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.28% | - |
| Feb 13, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.94% | - |
| Feb 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Feb 11, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -4.55% | - |
| Feb 10, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Feb 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.17% | - |
| Feb 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Feb 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 3, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | - |
| Feb 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | - |
| Jan 30, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Jan 29, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Jan 28, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.46% | - |
| Jan 27, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Jan 26, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -2.38% | - |
| Jan 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.82% | - |
| Jan 22, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Jan 21, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Jan 20, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| Jan 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -2.29% | - |
| Jan 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Jan 15, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -2.29% | - |
| Jan 14, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Jan 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jan 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| Jan 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Jan 8, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Jan 7, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Jan 6, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Jan 5, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 3.25% | - |
| Jan 2, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.50% | - |
| Dec 30, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Dec 29, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.54% | - |
| Dec 23, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Dec 22, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.61% | - |
| Dec 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | - |
| Dec 18, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Dec 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Dec 16, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Dec 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Dec 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Dec 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Dec 10, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Dec 9, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| Dec 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 6.48% | - |