Burlington Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	369.95	374.38	366.51	368.96	368.96	-0.59%	641,040
Aug 6, 2026	371.44	375.06	367.46	371.15	371.15	0.49%	364,262
Aug 5, 2026	365.25	373.28	365.25	369.34	369.34	0.41%	645,099
Aug 4, 2026	371.11	375.22	365.22	367.82	367.82	-0.11%	749,047
Aug 3, 2026	373.13	376.45	366.88	368.23	368.23	-0.07%	575,063
Jul 31, 2026	372.71	373.51	368.13	368.48	368.48	-1.00%	483,754
Jul 30, 2026	370.27	373.88	363.11	372.19	372.19	0.29%	573,600
Jul 29, 2026	368.53	378.33	366.01	371.13	371.13	0.30%	816,175
Jul 28, 2026	361.93	373.36	361.93	370.01	370.01	3.35%	721,625
Jul 27, 2026	357.31	359.91	350.58	358.01	358.01	2.30%	568,050
Jul 24, 2026	340.32	351.68	337.94	349.97	349.97	3.09%	622,488
Jul 23, 2026	348.87	352.37	337.12	339.48	339.48	-4.10%	689,406
Jul 22, 2026	356.32	357.01	350.24	353.98	353.98	-0.20%	415,558
Jul 21, 2026	355.27	360.00	345.37	354.70	354.70	0.73%	742,842
Jul 20, 2026	343.67	353.84	340.19	352.14	352.14	1.98%	886,383
Jul 17, 2026	354.08	361.21	343.65	345.31	345.31	-3.06%	735,502
Jul 16, 2026	343.93	357.73	343.93	356.22	356.22	3.18%	623,425
Jul 15, 2026	336.17	346.01	334.55	345.24	345.24	3.27%	705,020
Jul 14, 2026	331.39	334.60	326.31	334.31	334.31	2.05%	493,908
Jul 13, 2026	331.95	335.91	326.03	327.59	327.59	-0.04%	548,948
Jul 10, 2026	323.77	330.65	323.77	327.72	327.72	1.95%	523,309
Jul 9, 2026	317.89	322.90	316.20	321.44	321.44	1.35%	536,382
Jul 8, 2026	313.33	317.72	308.05	317.16	317.16	0.33%	567,286
Jul 7, 2026	314.97	320.40	310.13	316.12	316.12	1.20%	622,605
Jul 6, 2026	312.08	312.93	305.26	312.36	312.36	-0.26%	564,845
Jul 2, 2026	313.81	316.95	310.66	313.18	313.18	-0.57%	448,658
Jul 1, 2026	311.52	319.52	309.43	314.97	314.97	-0.58%	642,982
Jun 30, 2026	314.90	319.09	309.10	316.80	316.80	0.80%	646,479
Jun 29, 2026	315.55	321.82	312.00	314.28	314.28	-2.02%	760,633
Jun 26, 2026	319.67	328.52	317.10	320.77	320.77	-1.14%	1,100,933
Jun 25, 2026	337.70	337.87	321.89	324.48	324.48	-3.94%	904,398
Jun 24, 2026	331.69	346.43	329.85	337.79	337.79	1.67%	648,122
Jun 23, 2026	331.01	336.38	326.46	332.25	332.25	-2.36%	483,624
Jun 22, 2026	342.13	349.64	338.27	340.27	340.27	0.99%	522,900
Jun 18, 2026	337.27	343.00	327.31	336.95	336.95	1.87%	983,789
Jun 17, 2026	336.78	342.07	328.57	330.76	330.76	-0.92%	694,299
Jun 16, 2026	337.48	339.99	333.20	333.83	333.83	-0.82%	468,148
Jun 15, 2026	338.81	341.22	334.50	336.60	336.60	-0.55%	529,981
Jun 12, 2026	345.22	346.30	337.53	338.45	338.45	-1.14%	628,176
Jun 11, 2026	331.30	343.00	329.77	342.37	342.37	4.70%	611,597
Jun 10, 2026	320.96	331.14	320.60	327.01	327.01	0.80%	477,269
Jun 9, 2026	316.40	326.77	314.74	324.42	324.42	3.32%	677,354
Jun 8, 2026	315.88	324.49	313.80	314.00	314.00	-0.96%	1,148,409
Jun 5, 2026	321.69	323.38	315.54	317.05	317.05	-1.53%	601,577
Jun 4, 2026	332.00	332.80	319.17	321.97	321.97	-2.05%	1,221,994
Jun 3, 2026	318.37	331.59	317.94	328.70	328.70	2.38%	1,060,706
Jun 2, 2026	308.28	322.27	308.28	321.07	321.07	2.25%	961,182
Jun 1, 2026	315.69	320.27	310.07	314.01	314.01	-3.03%	1,430,050
May 29, 2026	300.60	324.69	297.35	323.83	323.83	7.76%	2,295,629
May 28, 2026	281.00	305.50	280.00	300.52	300.52	-7.88%	3,047,714