BURL(BURL)
BURL
$265.17—
NYSE
$265.17—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $257.85 | $267.51 | $257.64 | $265.01 | 1.14M |
| 9/3/2026 | $258.39 | $260.50 | $252.61 | $258.56 | 1.34M |
| 9/2/2026 | $262.01 | $262.90 | $256.94 | $257.07 | 1.86M |
| 9/1/2026 | $256.00 | $264.98 | $253.65 | $262.15 | 2.22M |
| 8/31/2026 | $270.50 | $271.18 | $256.26 | $259.76 | 2.88M |
| 8/28/2026 | $291.30 | $292.50 | $272.71 | $272.95 | 2.89M |
| 8/27/2026 | $306.38 | $314.72 | $288.56 | $290.00 | 3.96M |
| 8/26/2026 | $314.00 | $317.95 | $310.69 | $313.99 | 2.47M |
| 8/25/2026 | $328.15 | $328.17 | $314.00 | $315.27 | 1.78M |
| 8/24/2026 | $326.00 | $330.97 | $324.44 | $330.64 | 679,200 |
| 8/21/2026 | $336.50 | $339.01 | $325.36 | $326.50 | 827,500 |
| 8/20/2026 | $331.25 | $335.60 | $326.35 | $333.23 | 1.21M |
| 8/19/2026 | $334.00 | $338.79 | $329.04 | $337.50 | 850,400 |
| 8/18/2026 | $338.88 | $341.38 | $333.69 | $336.95 | 1.29M |
| 8/17/2026 | $346.19 | $347.51 | $331.79 | $336.85 | 824,149 |
| 8/14/2026 | $351.51 | $356.09 | $347.25 | $347.67 | 990,909 |
| 8/13/2026 | $362.10 | $362.10 | $348.68 | $355.32 | 526,200 |
| 8/12/2026 | $359.48 | $360.83 | $350.43 | $353.63 | 998,707 |
| 8/11/2026 | $368.11 | $369.61 | $358.18 | $358.83 | 552,308 |
| 8/10/2026 | $370.23 | $375.12 | $367.91 | $371.50 | 1.15M |
| 8/7/2026 | $369.95 | $374.38 | $366.51 | $368.96 | 641,045 |
| 8/6/2026 | $371.44 | $375.06 | $367.46 | $371.15 | 364,300 |
| 8/5/2026 | $365.25 | $373.28 | $365.25 | $369.34 | 645,400 |
| 8/4/2026 | $371.11 | $375.22 | $365.22 | $367.82 | 749,100 |
| 8/3/2026 | $373.13 | $376.45 | $366.88 | $368.23 | 575,100 |
| 7/31/2026 | $372.71 | $373.51 | $368.13 | $368.48 | 483,900 |
| 7/30/2026 | $370.27 | $373.88 | $363.11 | $372.19 | 573,953 |
| 7/29/2026 | $368.53 | $378.33 | $366.01 | $371.13 | 816,237 |
| 7/28/2026 | $361.93 | $373.36 | $361.93 | $370.01 | 721,708 |
| 7/27/2026 | $357.31 | $359.91 | $350.58 | $358.01 | 568,100 |
| 7/24/2026 | $340.32 | $351.68 | $337.94 | $349.97 | 622,506 |
| 7/23/2026 | $348.87 | $352.37 | $337.12 | $339.48 | 689,420 |
| 7/22/2026 | $356.32 | $357.01 | $350.24 | $353.98 | 415,600 |
| 7/21/2026 | $355.27 | $360.00 | $345.37 | $354.70 | 742,919 |
| 7/20/2026 | $343.67 | $353.84 | $340.19 | $352.14 | 886,417 |
| 7/17/2026 | $354.08 | $361.21 | $343.65 | $345.31 | 735,548 |
| 7/16/2026 | $343.93 | $357.73 | $343.93 | $356.22 | 623,835 |
| 7/15/2026 | $336.17 | $346.01 | $334.55 | $345.24 | 726,200 |
| 7/14/2026 | $331.39 | $334.60 | $326.31 | $334.31 | 493,910 |
| 7/13/2026 | $331.95 | $335.91 | $326.03 | $327.59 | 549,087 |
| 7/10/2026 | $323.77 | $330.65 | $323.77 | $327.72 | 523,323 |
| 7/9/2026 | $317.89 | $322.90 | $316.20 | $321.44 | 536,400 |
| 7/8/2026 | $313.33 | $317.72 | $308.05 | $317.16 | 567,300 |
| 7/7/2026 | $314.97 | $320.40 | $310.13 | $316.12 | 622,847 |
| 7/6/2026 | $312.08 | $312.93 | $305.26 | $312.36 | 564,845 |
| 7/2/2026 | $313.81 | $316.95 | $310.66 | $313.18 | 459,600 |
| 7/1/2026 | $311.52 | $319.52 | $309.43 | $314.97 | 645,900 |
| 6/30/2026 | $314.90 | $319.09 | $309.10 | $316.80 | 662,913 |
| 6/29/2026 | $315.55 | $321.82 | $312.00 | $314.28 | 773,400 |
| 6/26/2026 | $319.67 | $328.52 | $317.10 | $320.77 | 1.10M |
| 6/25/2026 | $337.70 | $337.87 | $321.89 | $324.48 | 904,713 |
| 6/24/2026 | $331.69 | $346.43 | $329.85 | $337.79 | 648,125 |
| 6/23/2026 | $331.01 | $336.38 | $326.46 | $332.25 | 483,700 |
| 6/22/2026 | $342.13 | $349.64 | $338.27 | $340.27 | 532,031 |
| 6/18/2026 | $337.27 | $343.00 | $327.31 | $336.95 | 1.06M |
| 6/17/2026 | $336.78 | $342.07 | $328.57 | $330.76 | 694,473 |
| 6/16/2026 | $337.48 | $339.99 | $333.20 | $333.83 | 468,200 |
| 6/15/2026 | $338.81 | $341.22 | $334.50 | $336.60 | 530,900 |
| 6/12/2026 | $345.22 | $346.30 | $337.53 | $338.45 | 629,806 |
| 6/11/2026 | $331.30 | $343.00 | $329.77 | $342.37 | 613,800 |
| 6/10/2026 | $320.96 | $331.14 | $320.60 | $327.01 | 488,200 |
| 6/9/2026 | $316.40 | $326.77 | $314.74 | $324.42 | 771,445 |
| 6/8/2026 | $315.88 | $324.49 | $313.80 | $314.00 | 1.15M |