Burlington Stores, Inc. (FRA:BUI)
Germany · Delayed Price · Currency is EUR 262.00
+6.00 (2.34%)
Last updated: Jan 7, 2026, 8:09 AM CET
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Dec 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Dec 3, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Dec 2, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -3.74% | - |
| Dec 1, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Nov 28, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 50 |
| Nov 27, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.74% | - |
| Nov 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -11.57% | - |
| Nov 25, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -5.47% | - |
| Nov 24, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 5.79% | - |
| Nov 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Nov 20, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.39% | - |
| Nov 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.61% | - |
| Nov 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | - |
| Nov 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Nov 13, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Nov 12, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | - |
| Nov 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 10, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 4.31% | - |
| Nov 7, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Nov 6, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Nov 5, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Nov 4, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | -0.83% | 170 |
| Nov 3, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.69% | 66 |
| Oct 31, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Oct 30, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.69% | - |
| Oct 29, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | 44 |
| Oct 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Oct 27, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |