BURL - Burlington Stores Inc
235.43
2.720 1.155%
Share volume: 1,646,195
Last Updated: 03-11-2025
Retail/Retail – Department Stores:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$232.71
2.72
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $231.30 | $231.30 | $237.55 | $237.55 | $227.37 | $227.37 | $235.43 | $235.43 | 1,646,195 | $1,646,195.00 |
| 03-10-2025 | $237.59 | $237.59 | $237.59 | $237.59 | $220.73 | $220.73 | $232.71 | $232.71 | 2,529,422 | $2,529,422.00 |
| 03-07-2025 | $252.40 | $252.40 | $254.70 | $254.70 | $230.54 | $230.54 | $240.22 | $240.22 | 3,592,169 | $3,592,169.00 |
| 03-06-2025 | $268.60 | $268.60 | $268.60 | $268.60 | $255.96 | $255.96 | $257.65 | $257.65 | 3,713,602 | $3,713,602.00 |
| 03-05-2025 | $228.12 | $228.12 | $239.57 | $239.57 | $226.21 | $226.21 | $236.95 | $236.95 | 2,484,136 | $2,484,136.00 |
| 03-04-2025 | $230.46 | $230.46 | $233.76 | $233.76 | $222.25 | $222.25 | $230.27 | $230.27 | 1,754,937 | $1,754,937.00 |
| 03-03-2025 | $249.74 | $249.74 | $249.74 | $249.74 | $234.59 | $234.59 | $235.63 | $235.63 | 1,391,678 | $1,391,678.00 |
| 02-28-2025 | $243.52 | $243.52 | $249.86 | $249.86 | $243.41 | $243.41 | $249.33 | $249.33 | 1,490,307 | $1,466,819.00 |
| 02-27-2025 | $248.26 | $248.26 | $250.42 | $250.42 | $241.42 | $241.42 | $242.80 | $242.80 | 1,109,545 | $1,109,545.00 |
| 02-26-2025 | $238.90 | $238.90 | $253.69 | $253.69 | $237.95 | $237.95 | $249.22 | $249.22 | 1,942,564 | $1,942,564.00 |