Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
276.97
+0.13 (0.05%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Burlington Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 276.17 | 279.03 | 268.36 | 276.97 | 276.97 | 0.05% | 1,443,647 |
| Oct 8, 2026 | 270.62 | 278.17 | 267.56 | 276.84 | 276.84 | 1.57% | 1,005,268 |
| Oct 7, 2026 | 274.99 | 277.40 | 270.67 | 272.56 | 272.56 | -1.40% | 1,154,180 |
| Oct 6, 2026 | 272.82 | 279.88 | 271.85 | 276.43 | 276.43 | 1.70% | 940,955 |
| Oct 5, 2026 | 277.76 | 278.87 | 271.64 | 271.81 | 271.81 | -1.28% | 1,099,879 |
| Oct 2, 2026 | 275.87 | 277.00 | 270.88 | 275.34 | 275.34 | 0.01% | 1,991,534 |
| Oct 1, 2026 | 269.84 | 275.77 | 267.18 | 275.32 | 275.32 | 3.04% | 1,867,362 |
| Sep 30, 2026 | 271.21 | 271.25 | 265.66 | 267.19 | 267.19 | -1.06% | 1,070,759 |
| Sep 29, 2026 | 268.37 | 270.74 | 263.81 | 270.05 | 270.05 | 1.37% | 1,506,721 |
| Sep 28, 2026 | 254.69 | 269.58 | 253.98 | 266.39 | 266.39 | 4.59% | 2,080,729 |
| Sep 25, 2026 | 250.01 | 256.65 | 247.65 | 254.69 | 254.69 | -0.05% | 1,449,453 |
| Sep 24, 2026 | 259.20 | 259.27 | 253.24 | 254.83 | 254.83 | -0.97% | 1,146,375 |
| Sep 23, 2026 | 255.66 | 259.93 | 253.23 | 257.33 | 257.33 | 0.19% | 1,097,982 |
| Sep 22, 2026 | 256.62 | 261.71 | 249.94 | 256.85 | 256.85 | 2.01% | 2,005,109 |
| Sep 21, 2026 | 237.95 | 253.39 | 236.83 | 251.80 | 251.80 | 6.19% | 2,435,517 |
| Sep 18, 2026 | 239.18 | 240.97 | 235.43 | 237.12 | 237.12 | -1.01% | 2,056,041 |
| Sep 17, 2026 | 234.44 | 240.73 | 233.60 | 239.54 | 239.54 | 3.83% | 2,130,209 |
| Sep 16, 2026 | 230.57 | 236.56 | 229.97 | 230.71 | 230.71 | 1.51% | 1,726,095 |
| Sep 15, 2026 | 233.75 | 234.50 | 226.85 | 227.28 | 227.28 | -2.14% | 1,260,720 |
| Sep 14, 2026 | 238.40 | 238.42 | 231.89 | 232.24 | 232.24 | -2.84% | 1,051,137 |
| Sep 11, 2026 | 238.99 | 239.95 | 236.28 | 239.04 | 239.04 | 0.42% | 1,331,971 |
| Sep 10, 2026 | 238.15 | 240.81 | 236.75 | 238.04 | 238.04 | -0.48% | 1,109,263 |
| Sep 9, 2026 | 257.22 | 257.22 | 239.00 | 239.18 | 239.18 | -6.36% | 1,861,078 |
| Sep 8, 2026 | 264.83 | 266.98 | 252.81 | 255.42 | 255.42 | -3.73% | 1,689,916 |
| Sep 4, 2026 | 257.85 | 267.51 | 257.65 | 265.33 | 265.33 | 2.62% | 2,126,929 |
| Sep 3, 2026 | 258.39 | 260.50 | 252.61 | 258.56 | 258.56 | 0.58% | 1,330,901 |
| Sep 2, 2026 | 262.01 | 262.90 | 256.94 | 257.07 | 257.07 | -1.94% | 1,857,802 |
| Sep 1, 2026 | 256.00 | 264.98 | 253.65 | 262.15 | 262.15 | 0.92% | 2,206,663 |
| Aug 31, 2026 | 270.50 | 271.18 | 256.26 | 259.76 | 259.76 | -4.83% | 2,847,121 |
| Aug 28, 2026 | 291.30 | 292.50 | 272.72 | 272.95 | 272.95 | -5.88% | 2,890,594 |
| Aug 27, 2026 | 306.38 | 314.72 | 288.56 | 290.00 | 290.00 | -7.64% | 3,919,996 |
| Aug 26, 2026 | 314.00 | 317.95 | 310.69 | 313.99 | 313.99 | -0.41% | 2,456,478 |
| Aug 25, 2026 | 328.15 | 328.17 | 314.00 | 315.27 | 315.27 | -4.65% | 1,778,647 |
| Aug 24, 2026 | 326.00 | 330.97 | 324.44 | 330.64 | 330.64 | 1.27% | 679,196 |
| Aug 21, 2026 | 336.50 | 339.01 | 325.36 | 326.50 | 326.50 | -2.02% | 827,175 |
| Aug 20, 2026 | 331.25 | 335.60 | 326.35 | 333.23 | 333.23 | -1.27% | 1,212,003 |
| Aug 19, 2026 | 334.00 | 338.79 | 329.04 | 337.50 | 337.50 | 0.16% | 849,768 |
| Aug 18, 2026 | 338.88 | 341.38 | 333.69 | 336.95 | 336.95 | 0.03% | 1,294,558 |
| Aug 17, 2026 | 346.19 | 347.51 | 331.79 | 336.85 | 336.85 | -3.11% | 823,848 |
| Aug 14, 2026 | 351.51 | 356.09 | 347.25 | 347.67 | 347.67 | -2.15% | 990,899 |
| Aug 13, 2026 | 362.10 | 362.10 | 348.68 | 355.32 | 355.32 | 0.48% | 526,155 |
| Aug 12, 2026 | 359.48 | 360.83 | 350.43 | 353.63 | 353.63 | -1.45% | 998,702 |
| Aug 11, 2026 | 368.11 | 369.61 | 358.18 | 358.83 | 358.83 | -3.41% | 552,284 |
| Aug 10, 2026 | 370.23 | 375.12 | 367.91 | 371.50 | 371.50 | 0.69% | 1,153,077 |
| 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 |