Burlington Stores, Inc. (FRA:BUI)
Germany · Delayed Price · Currency is EUR 197.00
-7.00 (-3.43%)
At close: Sep 15, 2026
FRA:BUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.66% | - |
| Aug 13, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.65% | - |
| Aug 12, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -3.16% | - |
| Aug 11, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | - |
| Aug 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | - |
| Aug 7, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Aug 6, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | - |
| Aug 5, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | - |
| Aug 4, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Aug 3, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | - |
| Jul 31, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Jul 30, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Jul 29, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 2.58% | - |
| Jul 28, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1.97% | - |
| Jul 27, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 3.40% | - |
| Jul 24, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -3.29% | - |
| Jul 23, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.65% | - |
| Jul 22, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.66% | - |
| Jul 21, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2.70% | - |
| Jul 20, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -2.63% | - |
| Jul 17, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2.70% | - |
| Jul 16, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.78% | - |
| Jul 15, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2.13% | - |
| Jul 14, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Jul 13, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2.17% | - |
| Jul 10, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| Jul 8, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.49% | - |