Burlington Stores, Inc.BURLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $308.72 | $310.38 | $304.02 | $306.31 | 584,600 |
| 1/15/2026 | $303.37 | $307.85 | $302.90 | $306.28 | 415,318 |
| 1/14/2026 | $307.45 | $310.72 | $300.83 | $303.36 | 683,909 |
| 1/13/2026 | $301.96 | $310.33 | $301.96 | $310.30 | 635,427 |
| 1/12/2026 | $299.00 | $303.72 | $295.00 | $301.92 | 937,500 |
| 1/9/2026 | $308.18 | $308.18 | $295.54 | $305.35 | 1.01M |
| 1/8/2026 | $307.07 | $312.36 | $303.65 | $307.60 | 928,100 |
| 1/7/2026 | $310.12 | $312.71 | $303.92 | $309.80 | 923,900 |
| 1/6/2026 | $302.56 | $315.14 | $301.20 | $311.63 | 1.15M |
| 1/5/2026 | $298.42 | $311.60 | $298.35 | $303.13 | 1.47M |
| 1/2/2026 | $287.24 | $298.77 | $286.62 | $298.39 | 791,022 |
| 12/31/2025 | $287.72 | $291.64 | $286.69 | $288.85 | 631,200 |
| 12/30/2025 | $286.87 | $290.40 | $285.15 | $288.01 | 408,843 |
| 12/29/2025 | $286.33 | $290.74 | $283.42 | $287.02 | 629,313 |
| 12/26/2025 | $287.82 | $290.49 | $285.92 | $290.32 | 431,700 |
| 12/24/2025 | $286.39 | $288.86 | $282.74 | $288.24 | 319,249 |
| 12/23/2025 | $284.09 | $284.36 | $277.81 | $283.97 | 560,723 |
| 12/22/2025 | $281.24 | $284.29 | $278.81 | $281.54 | 675,800 |
| 12/19/2025 | $272.99 | $279.99 | $270.97 | $278.76 | 1.43M |
| 12/18/2025 | $270.60 | $276.10 | $268.67 | $270.91 | 959,512 |
| 12/17/2025 | $263.25 | $269.32 | $260.73 | $268.18 | 823,847 |
| 12/16/2025 | $267.35 | $272.16 | $259.24 | $260.90 | 1.02M |
| 12/15/2025 | $269.80 | $274.99 | $267.20 | $269.43 | 1.09M |
| 12/12/2025 | $273.06 | $273.72 | $262.56 | $266.09 | 785,500 |
| 12/11/2025 | $271.30 | $275.88 | $268.64 | $269.38 | 882,000 |
| 12/10/2025 | $266.00 | $272.39 | $264.01 | $270.23 | 825,900 |
| 12/9/2025 | $262.36 | $271.55 | $261.25 | $266.20 | 919,137 |
| 12/8/2025 | $271.51 | $272.30 | $262.50 | $263.07 | 1.09M |
| 12/5/2025 | $256.43 | $273.08 | $256.32 | $271.78 | 1.86M |
| 12/4/2025 | $248.83 | $257.20 | $246.96 | $256.87 | 1.18M |
| 12/3/2025 | $244.08 | $253.13 | $244.08 | $248.85 | 1.05M |
| 12/2/2025 | $244.53 | $248.70 | $240.49 | $245.05 | 1.28M |
| 12/1/2025 | $249.35 | $250.03 | $241.84 | $242.43 | 1.67M |
| 11/28/2025 | $258.04 | $259.66 | $252.02 | $252.23 | 792,800 |
| 11/26/2025 | $250.01 | $265.46 | $248.02 | $260.65 | 1.80M |
| 11/25/2025 | $255.33 | $261.09 | $247.01 | $249.65 | 4.48M |
| 11/24/2025 | $291.73 | $294.21 | $283.57 | $284.47 | 2.40M |
| 11/21/2025 | $282.00 | $298.02 | $282.00 | $296.51 | 1.48M |
| 11/20/2025 | $280.00 | $287.16 | $278.50 | $282.37 | 1.09M |
| 11/19/2025 | $276.48 | $283.51 | $272.76 | $279.39 | 1.17M |
| 11/18/2025 | $271.19 | $277.56 | $269.77 | $275.81 | 945,228 |
| 11/17/2025 | $278.88 | $283.75 | $271.50 | $274.34 | 686,200 |
| 11/14/2025 | $278.79 | $283.31 | $276.86 | $279.81 | 857,633 |
| 11/13/2025 | $285.87 | $289.50 | $282.20 | $283.07 | 645,400 |
| 11/12/2025 | $291.73 | $293.31 | $286.16 | $287.04 | 826,900 |
| 11/11/2025 | $281.87 | $287.29 | $280.65 | $286.16 | 679,100 |
| 11/10/2025 | $284.00 | $284.06 | $277.00 | $282.10 | 870,909 |
| 11/7/2025 | $268.86 | $282.94 | $268.86 | $280.83 | 1.22M |
| 11/6/2025 | $267.72 | $272.33 | $264.66 | $269.27 | 659,447 |
| 11/5/2025 | $264.31 | $281.63 | $261.77 | $272.09 | 1.12M |
| 11/4/2025 | $270.73 | $274.95 | $267.00 | $272.88 | 764,100 |
| 11/3/2025 | $272.10 | $278.40 | $269.61 | $276.22 | 1.06M |
| 10/31/2025 | $273.40 | $277.42 | $270.94 | $273.59 | 1.30M |
| 10/30/2025 | $282.82 | $282.82 | $272.69 | $273.34 | 1.01M |
| 10/29/2025 | $272.33 | $283.14 | $272.33 | $281.73 | 1.33M |
| 10/28/2025 | $270.53 | $274.62 | $267.61 | $274.44 | 546,100 |
| 10/27/2025 | $274.33 | $276.20 | $269.73 | $271.09 | 826,975 |
| 10/24/2025 | $270.08 | $273.15 | $268.20 | $268.86 | 539,800 |
| 10/23/2025 | $262.04 | $268.92 | $259.43 | $268.11 | 803,500 |
| 10/22/2025 | $267.46 | $269.06 | $263.68 | $263.79 | 780,200 |
| 10/21/2025 | $265.02 | $271.45 | $264.23 | $266.68 | 859,633 |
| 10/20/2025 | $276.37 | $277.52 | $264.46 | $267.27 | 909,800 |