Burlington Stores Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	331.93	334.81	321.68	326.23	326.23	-0.10%	1,242,233
May 26, 2026	331.52	332.27	323.27	326.57	326.57	0.63%	976,033
May 22, 2026	316.04	324.97	314.16	324.51	324.51	2.68%	1,030,697
May 21, 2026	307.52	319.22	304.42	316.04	316.04	1.89%	911,649
May 20, 2026	287.82	310.26	286.93	310.19	310.19	8.42%	1,572,496
May 19, 2026	289.49	291.51	284.16	286.10	286.10	-1.47%	946,928
May 18, 2026	293.59	297.69	288.98	290.38	290.38	-1.10%	589,566
May 15, 2026	294.10	294.10	286.41	293.60	293.60	0.37%	719,437
May 14, 2026	287.14	295.80	286.56	292.53	292.53	2.19%	769,070
May 13, 2026	285.30	287.14	280.57	286.26	286.26	-0.90%	839,702
May 12, 2026	292.26	292.86	283.78	288.86	288.86	-1.15%	820,553
May 11, 2026	303.79	303.79	287.42	292.21	292.21	-4.04%	1,076,184
May 8, 2026	303.89	307.16	298.32	304.51	304.51	-0.68%	501,451
May 7, 2026	317.81	318.54	303.12	306.60	306.60	-3.20%	827,321
May 6, 2026	316.05	321.04	313.92	316.73	316.73	1.29%	435,344
May 5, 2026	311.29	318.13	311.11	312.71	312.71	1.11%	468,523
May 4, 2026	314.55	315.59	304.78	309.27	309.27	-2.75%	473,037
May 1, 2026	317.35	322.70	316.93	318.00	318.00	-0.63%	367,757
Apr 30, 2026	316.87	320.98	315.52	320.01	320.01	1.10%	551,649
Apr 29, 2026	319.04	320.67	316.19	316.53	316.53	-1.50%	499,028
Apr 28, 2026	325.79	327.41	319.72	321.35	321.35	-1.52%	431,513
Apr 27, 2026	329.35	331.25	319.36	326.32	326.32	-1.64%	789,447
Apr 24, 2026	327.44	332.49	324.19	331.77	331.77	0.65%	409,882
Apr 23, 2026	336.98	339.16	326.23	329.62	329.62	-2.20%	482,169
Apr 22, 2026	343.47	343.47	334.58	337.02	337.02	-1.37%	543,669
Apr 21, 2026	348.08	351.32	340.01	341.69	341.69	-1.76%	466,710
Apr 20, 2026	347.53	351.85	345.85	347.82	347.82	0.16%	411,750
Apr 17, 2026	340.41	348.08	339.64	347.26	347.26	2.96%	561,324