Free Trial
→ The election trade you can't lose (From Investors Alley) (Ad) Free BURL Stock Alerts

Burlington Stores (BURL) Stock Chart & Stock Price History

$271.39
-3.61 (-1.31%)
(As of 09/20/2024 ET)
Compare

Burlington Stores Stock Price Performance

5 Day
Performance
-2.01%
1 Month
Performance
+2.96%
3 Month
Performance
+14.41%
6 Month
Performance
+19.11%
Year-To-Date
Performance
+39.79%
1 Year
Performance
+90.45%
Receive BURL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Burlington Stores and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a row! But – knowing what the options trading landscape looks like, and what you're up against is a must.
So make sure you claim your free seat by clicking here now.

BURL Stock Chart for Friday, September, 20, 2024

BURL Chart by TradingView

Burlington Stores Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$271.13$274.86
+1.38%		$279.22$274.63526,640 shs$17.54 billion
09/18/2024$270.27$271.13
+0.32%		$275.42$269.60559,499 shs$17.31 billion
09/17/2024$272.11$270.27
-0.68%		$275.06$270.17426,640 shs$17.25 billion
09/16/2024$277.45$272.11
-1.92%		$280.71$271.90915,591 shs$17.37 billion
09/13/2024$275.26$277.54
+0.83%		$278.49$273.83820,654 shs$17.67 billion
09/12/2024$267.27$275.26
+2.99%		$275.97$266.76750,926 shs$17.57 billion
09/11/2024$264.06$267.27
+1.22%		$268.26$262.57619,972 shs$17.01 billion
09/10/2024$262.93$264.06
+0.43%		$264.37$260.57499,183 shs$16.81 billion
09/09/2024$259.92$262.93
+1.16%		$264.91$258.14881,954 shs$16.74 billion
09/06/2024$267.23$259.92
-2.74%		$268.99$259.84638,509 shs$16.59 billion
09/05/2024$264.87$267.23
+0.89%		$268.52$262.43617,562 shs$17.06 billion
09/04/2024$265.44$264.87
-0.21%		$264.90$259.90675,296 shs$16.91 billion
09/03/2024$268.24$265.44
-1.04%		$268.15$263.65800,312 shs$16.94 billion
09/02/2024$268.24$268.24$269.53$262.041.03 million shs$17.12 billion
08/30/2024$267.19$268.24
+0.39%		$269.53$262.041.03 million shs$17.12 billion
08/29/2024$272.89$267.19
-2.09%		$282.49$266.301.76 million shs$17.05 billion
08/28/2024$278.99$272.89
-2.19%		$278.59$271.511.77 million shs$17.42 billion
08/27/2024$275.75$278.99
+1.17%		$280.08$270.251.07 million shs$17.81 billion
08/26/2024$275.50$275.75
+0.09%		$276.38$272.261.13 million shs$17.60 billion
08/23/2024$268.26$275.65
+2.75%		$277.24$271.771.22 million shs$17.59 billion
08/22/2024$271.49$268.26
-1.19%		$272.97$267.41552,171 shs$17.12 billion
08/21/2024$264.06$271.49
+2.81%		$274.22$269.49802,446 shs$17.33 billion
08/20/2024$264.31$264.06
-0.09%		$267.02$261.88741,634 shs$16.85 billion
08/19/2024$264.27$264.31
+0.02%		$267.54$262.26757,638 shs$16.87 billion
08/16/2024$264.89$264.28
-0.23%		$265.26$260.62741,568 shs$16.87 billion
08/15/2024$255.69$264.89
+3.60%		$267.58$261.37896,851 shs$16.91 billion
08/14/2024$257.31$255.69
-0.63%		$259.73$254.98540,688 shs$16.32 billion
08/13/2024$257.78$257.31
-0.18%		$263.44$256.12637,255 shs$16.42 billion
08/12/2024$251.79$257.78
+2.38%		$258.48$251.39569,733 shs$16.45 billion
08/09/2024$252.28$251.86
-0.17%		$256.37$251.00650,053 shs$16.08 billion
08/08/2024$242.80$252.28
+3.90%		$252.47$246.40520,334 shs$16.10 billion
08/07/2024$249.51$242.80
-2.69%		$254.71$241.21716,714 shs$15.50 billion
08/06/2024$246.01$249.51
+1.42%		$251.62$244.37715,086 shs$15.93 billion
08/05/2024$249.84$246.01
-1.53%		$246.84$232.19843,853 shs$15.70 billion
08/02/2024$255.24$249.95
-2.07%		$250.87$240.26718,845 shs$15.95 billion
08/01/2024$260.35$255.24
-1.96%		$263.84$252.14504,704 shs$16.29 billion
07/31/2024$257.46$260.35
+1.12%		$263.12$256.44676,890 shs$16.62 billion
07/30/2024$253.10$257.46
+1.72%		$258.10$251.70586,215 shs$16.43 billion
07/29/2024$249.63$253.10
+1.39%		$253.80$247.95496,843 shs$16.16 billion
07/26/2024$245.68$249.78
+1.67%		$251.76$248.66737,715 shs$15.94 billion
The election trade you can't lose (Ad)

Politics is an unpredictable game. But no matter what happens in the next few months... There's one thing that can't be stopped by anything: Dividends.

Download my Dividend Calendar here
07/25/2024$246.48$245.68
-0.32%		$252.71$244.521.13 million shs$15.68 billion
07/24/2024$255.00$246.48
-3.34%		$252.33$246.41453,624 shs$15.73 billion
07/23/2024$252.25$255.00
+1.09%		$255.40$251.44458,692 shs$16.28 billion
07/22/2024$244.70$252.25
+3.09%		$255.00$247.121.05 million shs$16.10 billion
07/19/2024$246.20$244.88
-0.54%		$246.65$242.17415,803 shs$15.63 billion
07/18/2024$246.69$246.20
-0.20%		$249.36$241.62736,977 shs$15.71 billion
07/17/2024$254.24$246.69
-2.97%		$255.11$246.67614,405 shs$15.75 billion
07/16/2024$244.98$254.24
+3.78%		$255.59$246.09779,640 shs$16.23 billion
07/15/2024$252.45$244.98
-2.96%		$252.71$244.12518,297 shs$15.64 billion
07/12/2024$252.47$252.34
-0.05%		$255.80$249.61862,613 shs$16.11 billion
07/11/2024$242.31$252.47
+4.19%		$252.73$246.75958,581 shs$16.12 billion
07/10/2024$240.21$242.31
+0.87%		$244.37$241.01710,161 shs$15.47 billion
07/09/2024$238.52$240.21
+0.71%		$243.45$239.02585,752 shs$15.33 billion
07/08/2024$235.68$238.52
+1.21%		$241.42$236.01574,338 shs$15.22 billion
07/05/2024$233.64$235.78
+0.92%		$237.21$232.22422,925 shs$15.05 billion
07/04/2024$233.62$233.64
+0.01%		$236.77$233.05342,785 shs$14.91 billion
07/03/2024$235.50$233.62
-0.80%		$236.77$233.05342,757 shs$14.91 billion
07/02/2024$233.02$235.50
+1.06%		$235.71$231.24728,999 shs$15.03 billion
07/01/2024$240.00$233.02
-2.91%		$241.50$230.70973,094 shs$14.87 billion
06/28/2024$238.31$239.99
+0.70%		$242.74$237.801.36 million shs$15.32 billion
06/27/2024$239.32$238.31
-0.42%		$240.06$235.72467,207 shs$15.21 billion
06/26/2024$240.56$239.32
-0.52%		$241.41$237.75449,053 shs$15.28 billion
06/25/2024$242.53$240.56
-0.81%		$245.39$240.41652,146 shs$15.35 billion
06/24/2024$239.98$242.53
+1.06%		$244.72$239.12980,646 shs$15.48 billion
06/21/2024$237.62$239.99
+1.00%		$240.14$235.991.08 million shs$15.32 billion
06/20/2024$233.82$237.62
+1.63%		$241.26$234.451.12 million shs$15.17 billion
06/19/2024$233.64$233.82
+0.08%		$234.81$231.51519,096 shs$14.92 billion

Related Companies:

This page (NYSE:BURL) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored