Burlington Stores, Inc. (FRA:BUI)
Germany · Delayed Price · Currency is EUR 284.00
-4.00 (-1.39%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | - | -1.39% | - |
| Apr 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -4.00% | - |
| Apr 21, 2026 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 3.45% | 1 |
| Apr 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.84% | - |
| Apr 17, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Apr 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | - |
| Apr 15, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Apr 14, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Apr 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | - |
| Apr 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | - |
| Apr 9, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.08% | - |
| Apr 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Apr 7, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2.86% | - |
| Apr 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Apr 1, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.96% | - |
| Mar 31, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Mar 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.88% | - |
| Mar 27, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Mar 26, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | - |
| Mar 25, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.19% | - |
| Mar 24, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.79% | - |
| Mar 23, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Mar 20, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | - |
| Mar 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.24% | - |
| Mar 18, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.52% | 39 |
| Mar 17, 2026 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 1.54% | 30 |
| Mar 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2.36% | - |
| Mar 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -2.31% | - |
| Mar 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Mar 11, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Mar 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.78% | - |
| Mar 9, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -5.15% | - |
| Mar 6, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 6.25% | - |
| Mar 5, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Mar 4, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Mar 3, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Mar 2, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Feb 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Feb 26, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| Feb 25, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| Feb 24, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.26% | - |
| Feb 23, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | 58 |
| 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% | - |