Skip to main content
logo
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
286.10
-4.28 (-1.47%)
At close: May 19, 2026, 4:00 PM EDT
286.73
+0.63 (0.22%)
After-hours: May 19, 2026, 7:59 PM EDT

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 2026316.05321.04313.92316.73316.731.29%435,344
May 5, 2026311.29318.13311.11312.71312.711.11%468,523
May 4, 2026314.55315.59304.78309.27309.27-2.75%473,037
May 1, 2026317.35322.70316.93318.00318.00-0.63%367,757
Apr 30, 2026316.87320.98315.52320.01320.011.10%551,649
Apr 29, 2026319.04320.67316.19316.53316.53-1.50%499,028
Apr 28, 2026325.79327.41319.72321.35321.35-1.52%431,513
Apr 27, 2026329.35331.25319.36326.32326.32-1.64%789,447
Apr 24, 2026327.44332.49324.19331.77331.770.65%409,882
Apr 23, 2026336.98339.16326.23329.62329.62-2.20%482,169
Apr 22, 2026343.47343.47334.58337.02337.02-1.37%543,669
Apr 21, 2026348.08351.32340.01341.69341.69-1.76%466,710
Apr 20, 2026347.53351.85345.85347.82347.820.16%411,750
Apr 17, 2026340.41348.08339.64347.26347.262.96%561,324
Apr 16, 2026338.91342.42336.03337.29337.29-0.56%432,827
Apr 15, 2026334.10342.97334.06339.20339.201.24%606,191
Apr 14, 2026333.30338.72333.04335.04335.040.80%459,829
Apr 13, 2026332.59334.56328.84332.39332.39-0.40%564,638
Apr 10, 2026338.19340.66328.67333.73333.73-1.38%565,121
Apr 9, 2026333.84342.55333.21338.40338.401.18%823,056
Apr 8, 2026338.47342.84334.36334.46334.462.07%921,927
Apr 7, 2026335.92337.22323.21327.69327.69-3.04%940,014
Apr 6, 2026330.09338.75329.73337.97337.972.81%570,333
Apr 2, 2026325.75333.89320.96328.73328.73-0.63%634,194
Apr 1, 2026327.51333.33325.82330.83330.831.67%810,320
Mar 31, 2026318.00327.89316.56325.38325.384.12%899,718
Mar 30, 2026314.96316.56309.41312.50312.50-0.08%696,602
Mar 27, 2026316.77319.86308.07312.75312.75-2.33%771,899
Mar 26, 2026325.63332.02318.94320.21320.21-2.75%543,826
Mar 25, 2026326.94330.14321.91329.27329.271.27%727,474
Mar 24, 2026313.81330.20312.50325.15325.152.06%717,790
Mar 23, 2026317.38324.30316.77318.59318.592.65%794,032
Mar 20, 2026310.89314.56305.99310.38310.38-0.52%1,017,712
Mar 19, 2026298.23312.86298.18311.99311.993.85%874,315
Mar 18, 2026306.73311.78300.23300.43300.43-2.63%802,346
Mar 17, 2026304.08313.06304.08308.55308.551.98%831,523
Mar 16, 2026303.00310.75300.22302.56302.561.98%840,308
Mar 13, 2026295.51302.19294.33296.70296.701.26%1,102,048
Mar 12, 2026299.03302.96291.73293.01293.01-3.58%880,886
Mar 11, 2026304.66308.95302.48303.88303.88-0.52%641,901
Mar 10, 2026299.11313.72298.54305.47305.471.31%868,420