5 DAY PERFORMANCE
-8.72%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
+7.24%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+33.97%
Burlington Stores Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $342.13 | $340.27 (-0.54%) | $349.64 | $338.27 | 524.70 K | $21.83 B |
| 06/18/2026 | $337.27 | $336.95 (-0.09%) | $343.00 | $327.31 | 1.06 M | $21.61 B |
| 06/17/2026 | $336.78 | $330.76 (-1.79%) | $342.07 | $328.57 | 694.47 K | $21.22 B |
| 06/16/2026 | $337.48 | $333.83 (-1.08%) | $339.99 | $333.20 | 468.20 K | $21.41 B |
| 06/15/2026 | $338.81 | $336.60 (-0.65%) | $341.22 | $334.50 | 530.90 K | $21.59 B |
| 06/12/2026 | $345.22 | $338.45 (-1.96%) | $346.30 | $337.53 | 629.81 K | $21.71 B |
| 06/11/2026 | $331.30 | $342.37 (3.34%) | $343.00 | $329.77 | 613.80 K | $21.96 B |
| 06/10/2026 | $320.96 | $327.01 (1.88%) | $331.14 | $320.60 | 488.20 K | $20.98 B |
| 06/09/2026 | $316.40 | $324.42 (2.53%) | $326.77 | $314.74 | 771.45 K | $20.81 B |
| 06/08/2026 | $315.88 | $314.00 (-0.6%) | $324.49 | $313.80 | 1.15 M | $20.14 B |
| 06/05/2026 | $321.69 | $317.05 (-1.44%) | $323.38 | $315.54 | 601.60 K | $20.34 B |
| 06/04/2026 | $332.00 | $321.97 (-3.02%) | $332.80 | $319.17 | 1.22 M | $20.65 B |
| 06/03/2026 | $318.37 | $328.70 (3.24%) | $331.59 | $317.94 | 1.06 M | $21.08 B |
| 06/02/2026 | $308.28 | $321.07 (4.15%) | $322.27 | $308.28 | 967.31 K | $20.59 B |
| 06/01/2026 | $315.69 | $314.01 (-0.53%) | $320.27 | $310.07 | 1.43 M | $20.14 B |
| 05/29/2026 | $300.60 | $323.83 (7.73%) | $324.69 | $297.35 | 2.33 M | $20.77 B |
| 05/28/2026 | $281.00 | $300.52 (6.95%) | $305.50 | $280.00 | 3.05 M | $19.28 B |
| 05/27/2026 | $331.93 | $326.23 (-1.72%) | $334.81 | $321.68 | 1.24 M | $20.93 B |
| 05/26/2026 | $331.52 | $326.57 (-1.49%) | $332.27 | $323.27 | 976.76 K | $20.95 B |
| 05/22/2026 | $316.04 | $324.51 (2.68%) | $324.97 | $314.16 | 1.03 M | $20.82 B |
| 05/21/2026 | $307.52 | $316.04 (2.77%) | $319.22 | $304.42 | 912.16 K | $20.27 B |
| 05/20/2026 | $287.82 | $310.19 (7.77%) | $310.26 | $286.93 | 1.57 M | $19.90 B |
| 05/19/2026 | $289.49 | $286.10 (-1.17%) | $291.51 | $284.16 | 947.00 K | $18.35 B |
| 05/18/2026 | $293.59 | $290.38 (-1.09%) | $297.69 | $288.98 | 589.80 K | $18.63 B |
| 05/15/2026 | $294.10 | $293.60 (-0.17%) | $294.10 | $286.41 | 719.44 K | $18.83 B |
| 05/14/2026 | $287.14 | $292.53 (1.88%) | $295.80 | $286.56 | 769.07 K | $18.76 B |
| 05/13/2026 | $285.30 | $286.26 (0.34%) | $287.14 | $280.57 | 839.70 K | $18.36 B |
| 05/12/2026 | $292.26 | $288.86 (-1.16%) | $292.86 | $283.78 | 820.55 K | $18.53 B |
| 05/11/2026 | $303.79 | $292.21 (-3.81%) | $303.79 | $287.42 | 1.08 M | $18.74 B |
| 05/08/2026 | $303.89 | $304.51 (0.2%) | $307.16 | $298.32 | 501.50 K | $19.53 B |
| 05/07/2026 | $317.81 | $306.60 (-3.53%) | $318.54 | $303.12 | 827.32 K | $19.67 B |
| 05/06/2026 | $316.05 | $316.73 (0.22%) | $321.04 | $313.92 | 435.34 K | $20.32 B |
| 05/05/2026 | $311.29 | $312.71 (0.46%) | $318.13 | $311.11 | 468.52 K | $20.06 B |
| 05/04/2026 | $314.55 | $309.27 (-1.68%) | $315.59 | $304.77 | 473.04 K | $19.84 B |
| 05/01/2026 | $317.35 | $318.00 (0.2%) | $322.70 | $316.93 | 367.80 K | $20.40 B |
| 04/30/2026 | $316.87 | $320.01 (0.99%) | $320.98 | $315.52 | 551.65 K | $20.53 B |
| 04/29/2026 | $319.04 | $316.53 (-0.79%) | $320.67 | $316.19 | 499.03 K | $20.30 B |
| 04/28/2026 | $325.79 | $321.35 (-1.36%) | $327.40 | $319.72 | 431.51 K | $20.61 B |
| 04/27/2026 | $329.35 | $326.32 (-0.92%) | $331.25 | $319.36 | 789.45 K | $20.93 B |
| 04/24/2026 | $327.44 | $331.77 (1.32%) | $332.49 | $324.19 | 409.90 K | $21.28 B |
| 04/23/2026 | $336.98 | $329.62 (-2.18%) | $339.16 | $326.23 | 482.20 K | $21.14 B |
| 04/22/2026 | $343.47 | $337.02 (-1.88%) | $343.47 | $334.58 | 543.67 K | $21.62 B |
| 04/21/2026 | $348.08 | $341.69 (-1.84%) | $351.32 | $340.01 | 466.71 K | $21.92 B |
| 04/20/2026 | $347.53 | $347.82 (0.08%) | $351.85 | $345.85 | 411.75 K | $22.31 B |
| 04/17/2026 | $340.41 | $347.26 (2.01%) | $348.08 | $339.64 | 561.32 K | $22.27 B |
| 04/16/2026 | $338.91 | $337.29 (-0.48%) | $342.42 | $336.03 | 432.83 K | $21.64 B |
| 04/15/2026 | $334.10 | $339.20 (1.53%) | $342.97 | $334.06 | 606.20 K | $21.76 B |
| 04/14/2026 | $333.30 | $335.04 (0.52%) | $338.72 | $333.04 | 459.83 K | $21.49 B |
| 04/13/2026 | $332.59 | $332.39 (-0.06%) | $334.56 | $328.84 | 564.64 K | $21.32 B |
| 04/10/2026 | $338.19 | $333.73 (-1.32%) | $340.66 | $328.67 | 565.12 K | $21.41 B |
| 04/09/2026 | $333.84 | $338.40 (1.37%) | $342.55 | $333.21 | 823.06 K | $21.71 B |
| 04/08/2026 | $338.47 | $334.46 (-1.18%) | $342.84 | $334.36 | 921.93 K | $21.45 B |
| 04/07/2026 | $335.92 | $327.69 (-2.45%) | $337.22 | $323.21 | 940.01 K | $21.02 B |
| 04/06/2026 | $330.09 | $337.97 (2.39%) | $338.75 | $329.73 | 570.33 K | $21.68 B |
| 04/02/2026 | $325.75 | $328.73 (0.91%) | $333.89 | $320.96 | 634.20 K | $21.09 B |
| 04/01/2026 | $327.51 | $330.83 (1.01%) | $333.33 | $325.82 | 810.32 K | $21.22 B |
| 03/31/2026 | $318.00 | $325.38 (2.32%) | $327.89 | $316.56 | 899.72 K | $20.87 B |
| 03/30/2026 | $314.96 | $312.50 (-0.78%) | $316.56 | $309.41 | 696.60 K | $20.05 B |
| 03/27/2026 | $316.77 | $312.75 (-1.27%) | $319.86 | $308.07 | 771.90 K | $20.06 B |
| 03/26/2026 | $325.63 | $320.21 (-1.66%) | $332.02 | $318.94 | 543.83 K | $20.54 B |
| 03/25/2026 | $326.94 | $329.27 (0.71%) | $330.14 | $321.91 | 727.47 K | $21.12 B |
| 03/24/2026 | $313.81 | $325.15 (3.61%) | $330.20 | $312.50 | 717.79 K | $20.86 B |
| 03/23/2026 | $317.38 | $318.59 (0.38%) | $324.30 | $316.77 | 794.03 K | $20.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
