Burlington Stores Inc (BURL) Historical Stock Data
288.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BURL is up 0.32% a day on average. There have been 17 days where Burlington Stores Inc closed green and 13 days where BURL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 286.39 | 288.24 | ↑$1.85 (0.65%) | 282.74 | 288.86 | 319.25K |
| 2025-12-23 | 284.09 | 283.97 | ↓$0.12 (-0.04%) | 277.81 | 284.36 | 560.72K |
| 2025-12-22 | 281.24 | 281.54 | ↑$0.30 (0.11%) | 278.81 | 284.29 | 675.77K |
| 2025-12-19 | 272.99 | 278.76 | ↑$5.77 (2.11%) | 270.97 | 279.99 | 1.43M |
| 2025-12-18 | 270.60 | 270.91 | ↑$0.31 (0.11%) | 268.67 | 276.10 | 0.96M |
| 2025-12-17 | 263.25 | 268.18 | ↑$4.93 (1.87%) | 260.73 | 269.32 | 823.85K |
| 2025-12-16 | 267.35 | 260.90 | ↓$6.45 (-2.41%) | 259.24 | 272.16 | 1.02M |
| 2025-12-15 | 269.80 | 269.43 | ↓$0.37 (-0.14%) | 267.20 | 274.99 | 1.09M |
| 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 |
Create an account or log in to view more rows.
$BURL Bullish !!! Can’t wait for Monday!!
$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