Burlington Stores, Inc. (FRA:BUI)
Germany · Delayed Price · Currency is EUR 222.00
+6.00 (2.78%)
At close: Oct 23, 2026
FRA:BUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Oct 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -5.26% | - |
| Oct 21, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Oct 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Oct 19, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Oct 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.61% | - |
| Oct 15, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Oct 14, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Oct 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -3.28% | - |
| Oct 12, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Oct 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | - |
| Oct 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Oct 7, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.52% | - |
| Oct 6, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Oct 5, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Oct 2, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3.42% | - |
| Oct 1, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Sep 30, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Sep 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.55% | - |
| Sep 28, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Sep 25, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Sep 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Sep 23, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| Sep 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 5.88% | - |
| Sep 21, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 18, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.52% | - |
| Sep 17, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.58% | - |
| Sep 16, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.52% | - |
| Sep 15, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -3.43% | - |
| Sep 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 11, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 10, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -5.56% | - |
| Sep 9, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -4.42% | - |
| Sep 8, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 9 |
| Sep 7, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2.75% | - |
| Sep 4, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Sep 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Sep 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Sep 1, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -5.17% | - |
| Aug 31, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.92% | - |
| Aug 28, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -7.58% | - |
| Aug 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Aug 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | - |
| Aug 25, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| Aug 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -2.13% | - |
| Aug 21, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Aug 20, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -1.40% | 53 |
| Aug 19, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Aug 18, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -3.38% | - |
| Aug 17, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.99% | - |