BURL - Burlington Stores, Inc.
321.47
20.720 6.445%
Share volume: 2,278,030
Last Updated: 03-05-2026
Retail/Retail – Department Stores:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$300.75
20.72
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $308.23 | $308.23 | $323.17 | $323.17 | $307.50 | $307.50 | $321.47 | $321.47 | 2,278,030 | $2,278,030.00 |
| 03-04-2026 | $307.30 | $307.30 | $313.19 | $313.19 | $296.98 | $296.98 | $300.75 | $300.75 | 1,548,669 | $1,548,669.00 |
| 03-03-2026 | $296.88 | $296.88 | $301.86 | $301.86 | $288.96 | $288.96 | $300.38 | $300.38 | 765,553 | $765,553.00 |
| 03-02-2026 | $302.75 | $302.75 | $307.68 | $307.68 | $294.79 | $294.79 | $304.15 | $304.15 | 977,957 | $977,957.00 |
| 02-27-2026 | $305.86 | $305.86 | $309.90 | $309.90 | $302.46 | $302.46 | $306.87 | $306.87 | 876,313 | $876,313.00 |
| 02-26-2026 | $308.32 | $308.32 | $315.83 | $315.83 | $307.08 | $307.08 | $308.64 | $308.64 | 698,756 | $698,756.00 |
| 02-25-2026 | $308.69 | $308.69 | $314.23 | $314.23 | $304.69 | $304.69 | $307.46 | $307.46 | 557,189 | $557,189.00 |
| 02-24-2026 | $311.38 | $311.38 | $312.43 | $312.43 | $302.19 | $302.19 | $308.07 | $308.07 | 648,087 | $648,087.00 |
| 02-23-2026 | $313.83 | $313.83 | $315.17 | $315.17 | $305.05 | $305.05 | $311.38 | $311.38 | 677,364 | $677,364.00 |
| 02-20-2026 | $311.51 | $311.51 | $321.73 | $321.73 | $309.12 | $309.12 | $315.28 | $315.28 | 565,728 | $565,728.00 |