Skip to main content
logo
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
352.14
+6.83 (1.98%)
At close: Jul 20, 2026, 4:00 PM EDT
354.00
+1.86 (0.53%)
After-hours: Jul 20, 2026, 7:44 PM EDT

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026343.67353.84340.19352.14352.141.98%886,383
Jul 17, 2026354.08361.21343.65345.31345.31-3.06%735,502
Jul 16, 2026343.93357.73343.93356.22356.223.18%623,425
Jul 15, 2026336.17346.01334.55345.24345.243.27%705,020
Jul 14, 2026331.39334.60326.31334.31334.312.05%493,908
Jul 13, 2026331.95335.91326.03327.59327.59-0.04%548,948
Jul 10, 2026323.77330.65323.77327.72327.721.95%523,309
Jul 9, 2026317.89322.90316.20321.44321.441.35%536,382
Jul 8, 2026313.33317.72308.05317.16317.160.33%567,286
Jul 7, 2026314.97320.40310.13316.12316.121.20%622,605
Jul 6, 2026312.08312.93305.26312.36312.36-0.26%564,845
Jul 2, 2026313.81316.95310.66313.18313.18-0.57%448,658
Jul 1, 2026311.52319.52309.43314.97314.97-0.58%642,982
Jun 30, 2026314.90319.09309.10316.80316.800.80%646,479
Jun 29, 2026315.55321.82312.00314.28314.28-2.02%760,633
Jun 26, 2026319.67328.52317.10320.77320.77-1.14%1,100,933
Jun 25, 2026337.70337.87321.89324.48324.48-3.94%904,398
Jun 24, 2026331.69346.43329.85337.79337.791.67%648,122
Jun 23, 2026331.01336.38326.46332.25332.25-2.36%483,624
Jun 22, 2026342.13349.64338.27340.27340.270.99%522,900
Jun 18, 2026337.27343.00327.31336.95336.951.87%983,789
Jun 17, 2026336.78342.07328.57330.76330.76-0.92%694,299
Jun 16, 2026337.48339.99333.20333.83333.83-0.82%468,148
Jun 15, 2026338.81341.22334.50336.60336.60-0.55%529,981
Jun 12, 2026345.22346.30337.53338.45338.45-1.14%628,176
Jun 11, 2026331.30343.00329.77342.37342.374.70%611,597
Jun 10, 2026320.96331.14320.60327.01327.010.80%477,269
Jun 9, 2026316.40326.77314.74324.42324.423.32%677,354
Jun 8, 2026315.88324.49313.80314.00314.00-0.96%1,148,409
Jun 5, 2026321.69323.38315.54317.05317.05-1.53%601,577
Jun 4, 2026332.00332.80319.17321.97321.97-2.05%1,221,994
Jun 3, 2026318.37331.59317.94328.70328.702.38%1,060,706
Jun 2, 2026308.28322.27308.28321.07321.072.25%961,182
Jun 1, 2026315.69320.27310.07314.01314.01-3.03%1,430,050
May 29, 2026300.60324.69297.35323.83323.837.76%2,295,629
May 28, 2026281.00305.50280.00300.52300.52-7.88%3,047,714
May 27, 2026331.93334.81321.68326.23326.23-0.10%1,242,233
May 26, 2026331.52332.27323.27326.57326.570.63%976,033
May 22, 2026316.04324.97314.16324.51324.512.68%1,030,697
May 21, 2026307.52319.22304.42316.04316.041.89%911,649
May 20, 2026287.82310.26286.93310.19310.198.42%1,572,496
May 19, 2026289.49291.51284.16286.10286.10-1.47%946,928
May 18, 2026293.59297.69288.98290.38290.38-1.10%589,566
May 15, 2026294.10294.10286.41293.60293.600.37%719,437
May 14, 2026287.14295.80286.56292.53292.532.19%769,070
May 13, 2026285.30287.14280.57286.26286.26-0.90%839,702
May 12, 2026292.26292.86283.78288.86288.86-1.15%820,553
May 11, 2026303.79303.79287.42292.21292.21-4.04%1,076,184
May 8, 2026303.89307.16298.32304.51304.51-0.68%501,451
May 7, 2026317.81318.54303.12306.60306.60-3.20%827,321