Burlington Stores, Inc. Common Stock (BURL)
293.29
-0.43 (-0.14%)
Burlington Stores Inc. is a leading off-price retail chain that specializes in offering a diverse range of products, including apparel, footwear, home goods, and accessories at discounted prices
The company sources brand-name and private-label merchandise, providing customers with high-quality items at affordable rates. With a focus on value and customer experience, Burlington Stores operates numerous locations across the United States, catering to a wide demographic by delivering fashionable products in a convenient shopping environment. The brand is known for its commitment to providing an engaging shopping experience, characterized by a treasure-hunt atmosphere that encourages consumers to explore a constantly changing inventory.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 292.18 | 298.71 | 290.39 | 293.71 | 755,828 | 293.71 |
| 1/29/2025 | 292.18 | 294.50 | 289.82 | 289.95 | 323,341 | 289.95 |
| 1/28/2025 | 285.68 | 292.03 | 285.61 | 291.85 | 492,734 | 291.85 |
| 1/27/2025 | 289.26 | 291.54 | 282.75 | 285.68 | 678,840 | 285.68 |
| 1/24/2025 | 291.61 | 294.72 | 289.49 | 291.90 | 477,626 | 291.90 |
| 1/23/2025 | 288.78 | 295.42 | 287.36 | 291.93 | 869,348 | 291.93 |
| 1/22/2025 | 289.60 | 289.98 | 285.30 | 288.91 | 541,842 | 288.91 |
| 1/21/2025 | 294.02 | 294.34 | 283.24 | 289.57 | 953,773 | 289.57 |
| 1/17/2025 | 293.37 | 293.53 | 289.13 | 290.56 | 415,857 | 290.56 |
| 1/16/2025 | 285.54 | 290.78 | 283.95 | 289.44 | 640,151 | 289.44 |
| 1/15/2025 | 288.82 | 289.07 | 284.53 | 285.27 | 661,929 | 285.27 |
| 1/14/2025 | 286.59 | 287.59 | 281.71 | 283.46 | 506,865 | 283.46 |
| 1/13/2025 | 284.54 | 285.69 | 272.09 | 284.90 | 859,636 | 284.90 |
| 1/10/2025 | 287.01 | 296.24 | 284.91 | 287.06 | 994,264 | 287.06 |
| 1/08/2025 | 279.99 | 286.38 | 278.56 | 285.95 | 673,479 | 285.95 |
| 1/07/2025 | 290.52 | 293.71 | 279.66 | 281.14 | 795,219 | 281.14 |
| 1/06/2025 | 290.76 | 293.98 | 289.38 | 289.50 | 699,076 | 289.50 |
| 1/03/2025 | 287.67 | 292.65 | 284.44 | 289.16 | 674,308 | 289.16 |
| 1/02/2025 | 287.37 | 289.62 | 282.18 | 285.80 | 711,945 | 285.80 |
| 12/31/2024 | 284.80 | 0.00 | 285.06 | 285.06 | 0 | 285.06 |
| 12/30/2024 | 287.42 | 288.64 | 281.88 | 284.80 | 674,542 | 284.80 |
| 12/27/2024 | 292.44 | 293.62 | 288.65 | 292.00 | 572,720 | 292.00 |
| 12/26/2024 | 288.45 | 295.18 | 287.64 | 295.05 | 676,630 | 295.05 |
| 12/24/2024 | 284.52 | 289.04 | 283.00 | 289.04 | 306,292 | 289.04 |
| 12/23/2024 | 282.34 | 285.49 | 278.58 | 283.70 | 597,512 | 283.70 |
| 12/20/2024 | 280.60 | 290.65 | 279.53 | 285.25 | 1,400,472 | 285.25 |
| 12/19/2024 | 285.00 | 289.31 | 282.86 | 284.73 | 412,936 | 284.73 |
| 12/18/2024 | 293.04 | 294.53 | 281.55 | 282.34 | 855,860 | 282.34 |
| 12/17/2024 | 287.65 | 293.08 | 286.71 | 291.22 | 711,568 | 291.22 |
| 12/16/2024 | 291.50 | 292.97 | 287.12 | 287.68 | 596,471 | 287.68 |
| 12/13/2024 | 290.84 | 292.63 | 287.29 | 289.97 | 460,946 | 289.97 |
| 12/12/2024 | 295.43 | 296.48 | 288.40 | 289.90 | 763,834 | 289.90 |
| 12/11/2024 | 290.83 | 298.56 | 290.43 | 295.49 | 681,941 | 295.49 |
| 12/10/2024 | 293.54 | 295.08 | 288.48 | 290.27 | 832,739 | 290.27 |
| 12/09/2024 | 290.06 | 296.33 | 286.74 | 291.34 | 694,446 | 291.34 |
| 12/06/2024 | 296.29 | 296.29 | 288.58 | 288.97 | 1,009,457 | 288.97 |
| 12/05/2024 | 289.64 | 293.26 | 288.92 | 292.81 | 711,016 | 292.81 |
| 12/04/2024 | 285.27 | 292.95 | 285.06 | 290.77 | 759,514 | 290.77 |
| 12/03/2024 | 288.58 | 289.88 | 284.81 | 285.84 | 929,249 | 285.84 |
| 12/02/2024 | 286.21 | 298.12 | 284.92 | 290.34 | 1,445,688 | 290.34 |
| 11/29/2024 | 286.16 | 289.00 | 279.37 | 281.88 | 677,006 | 281.88 |
| 11/27/2024 | 285.00 | 291.78 | 283.46 | 288.36 | 1,221,776 | 288.36 |
| 11/26/2024 | 282.54 | 290.32 | 280.00 | 286.94 | 2,019,661 | 286.94 |
| 11/25/2024 | 294.78 | 298.88 | 291.21 | 291.66 | 2,248,655 | 291.66 |
| 11/22/2024 | 280.00 | 288.98 | 278.62 | 286.17 | 1,476,263 | 286.17 |
| 11/21/2024 | 269.34 | 274.05 | 263.26 | 272.86 | 998,429 | 272.86 |
| 11/20/2024 | 271.00 | 272.30 | 264.54 | 269.02 | 913,411 | 269.02 |
| 11/19/2024 | 267.76 | 274.17 | 264.61 | 274.00 | 1,018,735 | 274.00 |
| 11/18/2024 | 270.92 | 274.04 | 269.04 | 271.80 | 592,810 | 271.80 |
| 11/15/2024 | 269.68 | 271.02 | 267.82 | 268.94 | 646,518 | 268.94 |
| 11/14/2024 | 268.36 | 279.51 | 268.36 | 269.59 | 1,009,254 | 269.59 |
| 11/13/2024 | 263.67 | 274.08 | 263.67 | 267.52 | 858,509 | 267.52 |
| 11/12/2024 | 259.99 | 263.95 | 257.83 | 263.49 | 815,200 | 263.49 |
| 11/11/2024 | 265.51 | 266.37 | 257.02 | 258.14 | 959,066 | 258.14 |
| 11/08/2024 | 262.39 | 266.00 | 261.84 | 263.29 | 624,223 | 263.29 |
| 11/07/2024 | 252.51 | 264.26 | 252.51 | 262.29 | 747,729 | 262.29 |
| 11/06/2024 | 261.74 | 265.80 | 247.32 | 252.55 | 1,245,218 | 252.55 |
| 11/05/2024 | 245.70 | 253.24 | 245.70 | 251.96 | 582,445 | 251.96 |
| 11/04/2024 | 242.61 | 248.76 | 242.21 | 247.25 | 775,427 | 247.25 |
| 11/01/2024 | 249.39 | 250.71 | 242.70 | 242.70 | 903,822 | 242.70 |
| 10/31/2024 | 255.72 | 258.17 | 247.25 | 247.77 | 1,046,369 | 247.77 |