BURL - Burlington Stores, Inc.
341.69
-6.130 -1.794%
Share volume: 466,628
Last Updated: 04-21-2026
Retail/Retail – Department Stores:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$347.82
-6.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $348.08 | $348.08 | $351.32 | $351.32 | $340.01 | $340.01 | $341.69 | $341.69 | 466,628 | $466,628.00 |
| 04-20-2026 | $347.53 | $347.53 | $351.85 | $351.85 | $345.85 | $345.85 | $347.82 | $347.82 | 411,750 | $411,750.00 |
| 04-17-2026 | $340.41 | $340.41 | $348.08 | $348.08 | $339.64 | $339.64 | $347.26 | $347.26 | 561,324 | $561,324.00 |
| 04-16-2026 | $338.91 | $338.91 | $342.42 | $342.42 | $336.03 | $336.03 | $337.29 | $337.29 | 432,827 | $432,827.00 |
| 04-15-2026 | $334.10 | $334.10 | $342.97 | $342.97 | $334.06 | $334.06 | $339.20 | $339.20 | 606,191 | $606,191.00 |
| 04-14-2026 | $333.30 | $333.30 | $338.72 | $338.72 | $333.04 | $333.04 | $335.04 | $335.04 | 459,829 | $459,829.00 |
| 04-13-2026 | $332.59 | $332.59 | $334.56 | $334.56 | $328.84 | $328.84 | $332.39 | $332.39 | 564,638 | $564,638.00 |
| 04-10-2026 | $338.19 | $338.19 | $340.66 | $340.66 | $328.67 | $328.67 | $333.73 | $333.73 | 565,121 | $565,121.00 |
| 04-09-2026 | $333.84 | $333.84 | $342.55 | $342.55 | $333.21 | $333.21 | $338.40 | $338.40 | 823,056 | $823,056.00 |
| 04-08-2026 | $338.47 | $338.47 | $342.84 | $342.84 | $334.36 | $334.36 | $334.46 | $334.46 | 921,927 | $921,927.00 |