Burlington Stores Inc. (BURL)
NYSE: BURL
· Real-Time Price · USD
258.85
3.10 (1.21%)
At close: Oct 03, 2025, 3:59 PM
253.62
-2.02%
After-hours: Oct 03, 2025, 06:02 PM EDT
BURL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 256.25 | 260.69 | 254.91 | 258.79 | 258.79 | 1.19% | 829,335 |
| Oct 2, 2025 | 252.00 | 257.10 | 251.26 | 255.75 | 255.75 | 1.24% | 864,648 |
| Oct 1, 2025 | 253.89 | 255.45 | 252.51 | 252.63 | 252.63 | -0.73% | 833,917 |
| Sep 30, 2025 | 256.37 | 257.93 | 251.14 | 254.50 | 254.50 | -1.28% | 835,507 |
| Sep 29, 2025 | 264.33 | 264.33 | 251.34 | 257.79 | 257.79 | -2.23% | 1,308,508 |
| Sep 26, 2025 | 261.97 | 265.38 | 261.60 | 263.68 | 263.68 | 0.43% | 697,600 |
| Sep 25, 2025 | 264.78 | 265.76 | 261.00 | 262.56 | 262.56 | -1.73% | 983,400 |
| Sep 24, 2025 | 264.00 | 272.40 | 263.48 | 267.17 | 267.17 | 2.76% | 1,534,336 |
| Sep 23, 2025 | 260.13 | 262.97 | 257.77 | 259.99 | 259.99 | 0.56% | 990,100 |
| Sep 22, 2025 | 262.72 | 262.72 | 257.09 | 258.55 | 258.55 | -1.73% | 1,202,448 |
| Sep 19, 2025 | 264.79 | 264.79 | 259.73 | 263.11 | 263.11 | -0.67% | 1,193,200 |
| Sep 18, 2025 | 263.53 | 266.88 | 261.40 | 264.89 | 264.89 | 0.76% | 1,008,400 |
| Sep 17, 2025 | 268.15 | 269.00 | 261.43 | 262.90 | 262.90 | -1.61% | 1,079,900 |
| Sep 16, 2025 | 269.41 | 270.01 | 264.15 | 267.21 | 267.21 | -1.08% | 989,823 |
| Sep 15, 2025 | 266.90 | 272.97 | 265.00 | 270.13 | 270.13 | 1.21% | 870,100 |
| Sep 12, 2025 | 277.89 | 277.89 | 265.84 | 266.91 | 266.91 | -4.42% | 1,258,733 |
| Sep 11, 2025 | 280.96 | 281.99 | 278.59 | 279.26 | 279.26 | -0.14% | 534,122 |
| Sep 10, 2025 | 281.05 | 284.51 | 278.40 | 279.65 | 279.65 | -0.67% | 522,300 |
| Sep 9, 2025 | 288.05 | 288.05 | 280.45 | 281.55 | 281.55 | -3.00% | 710,335 |
| Sep 8, 2025 | 291.47 | 293.71 | 288.02 | 290.25 | 290.25 | -0.33% | 983,210 |
Page 1 of 136