Skip to main content
logo
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
347.26
+9.97 (2.96%)
At close: Apr 17, 2026, 4:00 PM EDT
348.16
+0.90 (0.26%)
After-hours: Apr 17, 2026, 7:43 PM EDT

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026340.41348.08339.64347.26347.262.96%561,233
Apr 16, 2026338.91342.42336.03337.29337.29-0.56%432,824
Apr 15, 2026334.10342.97334.06339.20339.201.24%606,189
Apr 14, 2026333.30338.72333.04335.04335.040.80%459,531
Apr 13, 2026332.59334.56328.84332.39332.39-0.40%564,587
Apr 10, 2026338.19340.66328.67333.73333.73-1.38%564,976
Apr 9, 2026333.84342.55333.21338.40338.401.18%823,032
Apr 8, 2026338.47342.84334.36334.46334.462.07%921,816
Apr 7, 2026335.92337.22323.21327.69327.69-3.04%938,907
Apr 6, 2026330.09338.75329.73337.97337.972.81%569,050
Apr 2, 2026325.75333.89320.96328.73328.73-0.63%634,066
Apr 1, 2026327.51333.33325.82330.83330.831.67%808,436
Mar 31, 2026318.00327.89316.56325.38325.384.12%899,159
Mar 30, 2026314.96316.56309.41312.50312.50-0.08%695,753
Mar 27, 2026316.77319.86308.07312.75312.75-2.33%771,891
Mar 26, 2026325.63332.02318.94320.21320.21-2.75%538,114
Mar 25, 2026326.94330.14321.91329.27329.271.27%727,370
Mar 24, 2026313.81330.20312.50325.15325.152.06%717,101
Mar 23, 2026317.38324.30316.77318.59318.592.65%793,927
Mar 20, 2026310.89314.56305.99310.38310.38-0.52%987,969
Mar 19, 2026298.23312.86298.18311.99311.993.85%873,246
Mar 18, 2026306.73311.78300.23300.43300.43-2.63%802,295
Mar 17, 2026304.08313.06304.08308.55308.551.98%831,471
Mar 16, 2026303.00310.75300.22302.56302.561.98%840,271
Mar 13, 2026295.51302.19294.33296.70296.701.26%1,084,666
Mar 12, 2026299.03302.96291.73293.01293.01-3.58%822,799
Mar 11, 2026304.66308.95302.48303.88303.88-0.52%641,866
Mar 10, 2026299.11313.72298.54305.47305.471.31%868,338
Mar 9, 2026300.28305.39288.16301.52301.52-1.35%1,494,230
Mar 6, 2026317.33317.33303.60305.64305.64-4.92%1,059,851
Mar 5, 2026308.23323.17307.50321.47321.476.89%2,278,030
Mar 4, 2026307.30313.19296.98300.75300.750.12%1,520,762
Mar 3, 2026296.88301.86288.96300.38300.38-1.24%743,682
Mar 2, 2026302.75307.68294.79304.15304.15-0.89%974,041
Feb 27, 2026305.86309.90302.46306.87306.87-0.57%876,313
Feb 26, 2026308.32315.83307.08308.64308.640.38%698,756
Feb 25, 2026308.69314.23304.69307.46307.46-0.20%557,189
Feb 24, 2026311.38312.43302.19308.07308.07-1.06%648,087
Feb 23, 2026313.83315.17305.05311.38311.38-1.24%677,364
Feb 20, 2026311.51321.73309.12315.28315.280.79%565,728
Feb 19, 2026309.57313.62306.76312.80312.800.54%405,398
Feb 18, 2026315.86319.03309.59311.13311.13-0.57%763,582
Feb 17, 2026332.20332.20304.09312.90312.903.48%720,684
Feb 13, 2026295.01304.09291.00302.37302.372.93%1,179,532
Feb 12, 2026301.13303.66291.81293.75293.75-3.96%1,083,472
Feb 11, 2026306.73310.67304.43305.86305.860.41%607,598
Feb 10, 2026316.90317.49303.58304.62304.62-4.35%966,584
Feb 9, 2026312.00318.49308.30318.49318.492.20%605,213
Feb 6, 2026304.75312.22303.16311.63311.632.88%667,909
Feb 5, 2026302.29305.50299.86302.92302.920.86%553,262