Burlington Stores Inc (BURL) Historical Stock Data
266.09 ↓3.29 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BURL is up 0.62% a day on average. There have been 19 days where Burlington Stores Inc closed green and 11 days where BURL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 273.06 | 266.09 | ↓$6.97 (-2.55%) | 262.56 | 273.72 | 785.46K |
| 2025-12-11 | 271.30 | 269.38 | ↓$1.92 (-0.71%) | 268.64 | 275.88 | 881.98K |
| 2025-12-10 | 266.00 | 270.23 | ↑$4.23 (1.59%) | 264.01 | 272.39 | 825.89K |
| 2025-12-09 | 262.36 | 266.20 | ↑$3.84 (1.46%) | 261.25 | 271.55 | 0.92M |
| 2025-12-08 | 271.51 | 263.07 | ↓$8.44 (-3.11%) | 262.50 | 272.30 | 1.09M |
| 2025-12-05 | 256.43 | 271.78 | ↑$15.35 (5.99%) | 256.32 | 273.08 | 1.86M |
| 2025-12-04 | 248.83 | 256.87 | ↑$8.04 (3.23%) | 246.96 | 257.20 | 1.18M |
| 2025-12-03 | 244.08 | 248.85 | ↑$4.77 (1.95%) | 244.08 | 253.13 | 1.05M |
| 2025-12-02 | 244.53 | 245.05 | ↑$0.52 (0.21%) | 240.49 | 248.70 | 1.28M |
| 2025-12-01 | 249.35 | 242.43 | ↓$6.92 (-2.78%) | 241.84 | 250.03 | 1.67M |
| 2025-11-28 | 258.04 | 252.23 | ↓$5.81 (-2.25%) | 252.02 | 259.66 | 792.76K |
| 2025-11-26 | 250.01 | 260.65 | ↑$10.64 (4.26%) | 248.02 | 265.46 | 1.80M |
| 2025-11-25 | 255.33 | 249.65 | ↓$5.68 (-2.22%) | 247.01 | 261.09 | 4.48M |
| 2025-11-24 | 291.73 | 284.47 | ↓$7.26 (-2.49%) | 283.57 | 294.21 | 2.40M |
| 2025-11-21 | 282.00 | 296.51 | ↑$14.51 (5.15%) | 282.00 | 298.02 | 1.48M |
| 2025-11-20 | 280.00 | 282.37 | ↑$2.37 (0.85%) | 278.50 | 287.16 | 1.09M |
| 2025-11-19 | 276.48 | 279.39 | ↑$2.91 (1.05%) | 272.76 | 283.51 | 1.17M |
| 2025-11-18 | 271.19 | 275.81 | ↑$4.62 (1.70%) | 269.77 | 277.56 | 0.95M |
| 2025-11-17 | 278.88 | 274.34 | ↓$4.54 (-1.63%) | 271.50 | 283.75 | 686.16K |
| 2025-11-14 | 278.79 | 279.81 | ↑$1.02 (0.37%) | 276.86 | 283.31 | 857.63K |
| 2025-11-13 | 285.87 | 283.07 | ↓$2.80 (-0.98%) | 282.20 | 289.50 | 645.37K |
| 2025-11-12 | 291.73 | 287.04 | ↓$4.69 (-1.61%) | 286.16 | 293.31 | 826.85K |
| 2025-11-11 | 281.87 | 286.16 | ↑$4.29 (1.52%) | 280.65 | 287.29 | 679.09K |
| 2025-11-10 | 284.00 | 282.10 | ↓$1.90 (-0.67%) | 277.00 | 284.06 | 870.91K |
| 2025-11-07 | 268.86 | 280.83 | ↑$11.97 (4.45%) | 268.86 | 282.94 | 1.22M |
| 2025-11-06 | 267.72 | 269.27 | ↑$1.55 (0.58%) | 264.66 | 272.33 | 659.45K |
| 2025-11-05 | 264.31 | 272.09 | ↑$7.78 (2.94%) | 261.77 | 281.63 | 1.12M |
| 2025-11-04 | 270.73 | 272.88 | ↑$2.15 (0.79%) | 267.00 | 274.95 | 764.09K |
| 2025-11-03 | 272.10 | 276.22 | ↑$4.12 (1.51%) | 269.61 | 278.40 | 1.06M |
| 2025-10-31 | 273.40 | 273.59 | ↑$0.19 (0.07%) | 270.94 | 277.42 | 1.30M |
Create an account or log in to view more rows.
$BURL what calls are you guys jacked to the tits on?
$BURL buying all the dips.
$BURL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BURL shorting it
$BURL HODL!!!
$BURL longer we hold
more pressure on the shorts
$BURL finally a pullback
$BURL very nice
$BURL shaking weak hands that’s all
$BURL we need those buyers and volume.