Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
256.95
-16.00 (-5.86%)
Aug 31, 2026, 12:33 PM EDT - Market open
Burlington Stores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 270.50 | 271.18 | 257.49 | 256.83 | - | -5.91% | 1,074,707 |
| 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 |
| 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 |