Burlington Stores Inc (BURL) Historical Stock Data
187.72 ↓0.28 (-0.15%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BURL is down -0.76% a day on average. There have been 7 days where Burlington Stores Inc closed green and 23 days where BURL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 189.35 | 187.72 | ↓$1.63 (-0.86%) | 187.65 | 191.44 | 628.97K |
| 2024-05-06 | 185.62 | 188.00 | ↑$2.38 (1.28%) | 185.62 | 189.06 | 852.89K |
| 2024-05-03 | 186.06 | 185.68 | ↓$0.38 (-0.20%) | 185.50 | 190.40 | 648.62K |
| 2024-05-02 | 184.46 | 184.31 | ↓$0.15 (-0.08%) | 179.89 | 185.66 | 1.17M |
| 2024-05-01 | 179.01 | 178.02 | ↓$0.99 (-0.55%) | 175.30 | 181.78 | 697.84K |
| 2024-04-30 | 181.67 | 179.94 | ↓$1.73 (-0.95%) | 179.82 | 184.37 | 0.95M |
| 2024-04-29 | 184.48 | 182.80 | ↓$1.68 (-0.91%) | 180.57 | 185.43 | 892.56K |
| 2024-04-26 | 178.50 | 184.19 | ↑$5.69 (3.19%) | 178.20 | 187.11 | 1.43M |
| 2024-04-25 | 177.97 | 178.53 | ↑$0.56 (0.31%) | 174.64 | 179.62 | 797.08K |
| 2024-04-24 | 180.27 | 178.74 | ↓$1.53 (-0.85%) | 178.22 | 183.15 | 0.98M |
| 2024-04-23 | 178.62 | 180.75 | ↑$2.13 (1.19%) | 178.59 | 181.85 | 892.57K |
| 2024-04-22 | 180.20 | 177.64 | ↓$2.56 (-1.42%) | 175.62 | 180.81 | 777.42K |
| 2024-04-19 | 179.20 | 178.57 | ↓$0.63 (-0.35%) | 177.52 | 182.62 | 1.08M |
| 2024-04-18 | 181.18 | 179.29 | ↓$1.89 (-1.04%) | 178.07 | 182.11 | 604.47K |
| 2024-04-17 | 182.10 | 179.91 | ↓$2.19 (-1.20%) | 177.90 | 183.32 | 840.59K |
| 2024-04-16 | 184.59 | 180.92 | ↓$3.67 (-1.99%) | 180.57 | 185.24 | 1.27M |
| 2024-04-15 | 192.35 | 184.76 | ↓$7.59 (-3.95%) | 183.82 | 192.63 | 1.43M |
| 2024-04-12 | 195.07 | 190.11 | ↓$4.96 (-2.54%) | 189.06 | 196.12 | 1.31M |
| 2024-04-11 | 194.74 | 198.06 | ↑$3.32 (1.70%) | 194.14 | 199.19 | 770.73K |
| 2024-04-10 | 195.83 | 194.70 | ↓$1.13 (-0.58%) | 192.65 | 197.58 | 1.02M |
| 2024-04-09 | 199.99 | 199.45 | ↓$0.54 (-0.27%) | 198.98 | 200.78 | 1.31M |
| 2024-04-08 | 200.41 | 199.30 | ↓$1.11 (-0.55%) | 198.43 | 202.38 | 1.04M |
| 2024-04-05 | 202.20 | 199.91 | ↓$2.29 (-1.13%) | 199.83 | 203.10 | 1.08M |
| 2024-04-04 | 213.98 | 202.44 | ↓$11.54 (-5.39%) | 202.15 | 214.25 | 2.21M |
| 2024-04-03 | 220.75 | 211.95 | ↓$8.80 (-3.99%) | 211.53 | 221.29 | 1.15M |
| 2024-04-02 | 225.00 | 221.75 | ↓$3.25 (-1.44%) | 219.85 | 225.72 | 1.09M |
| 2024-04-01 | 231.56 | 228.73 | ↓$2.83 (-1.22%) | 227.73 | 232.34 | 1.09M |
| 2024-03-28 | 230.65 | 232.19 | ↑$1.54 (0.67%) | 230.28 | 232.69 | 782.42K |
| 2024-03-27 | 227.00 | 230.62 | ↑$3.62 (1.59%) | 226.24 | 230.68 | 676.15K |
| 2024-03-26 | 227.82 | 224.80 | ↓$3.02 (-1.33%) | 224.52 | 229.11 | 707.81K |
Create an account or log in to view more rows.
$BURL super bullish
$BURL I'm not afraid.
I'm long
And I'm strong..........
$BURL recovery hasn’t even started yet.. imo
$BURL Going up
$BURL just hold no panic
$BURL the greatest stock of all time
will not bow to the shorts
oh yeah
$BURL I’ll be buying more if this dips!
$BURL what V recovery or fake pump
$BURL dont be a POS today
$BURL where’s the WSB guys at? Still sleeping?