5 DAY PERFORMANCE
+27.34%
1 MONTH PERFORMANCE
+11.08%
3 MONTH PERFORMANCE
-18.25%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+10.96%
Burlington Stores Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $259.05 | $258.54 (-0.2%) | $261.21 | $258.54 | 17.59 K | |
| 11/04/2026 | $246.95 | $258.38 (4.63%) | $263.03 | $246.47 | 1.72 M | $16.51 B |
| 11/03/2026 | $239.30 | $239.90 (0.25%) | $241.76 | $235.35 | 1.32 M | $15.33 B |
| 11/02/2026 | $238.58 | $238.78 (0.08%) | $241.21 | $234.66 | 1.41 M | $15.26 B |
| 10/30/2026 | $242.35 | $237.09 (-2.17%) | $244.19 | $236.35 | 1.10 M | $15.15 B |
| 10/29/2026 | $236.66 | $242.36 (2.41%) | $246.14 | $236.66 | 1.06 M | $15.49 B |
| 10/28/2026 | $233.49 | $234.02 (0.23%) | $237.99 | $231.74 | 1.30 M | $14.95 B |
| 10/27/2026 | $242.36 | $235.15 (-2.97%) | $242.36 | $233.52 | 1.64 M | $15.03 B |
| 10/26/2026 | $248.42 | $241.26 (-2.88%) | $250.47 | $239.13 | 1.63 M | $15.42 B |
| 10/23/2026 | $248.97 | $247.63 (-0.54%) | $248.97 | $242.25 | 1.31 M | $15.82 B |
| 10/22/2026 | $247.46 | $252.62 (2.09%) | $254.34 | $246.79 | 1.31 M | $16.14 B |
| 10/21/2026 | $259.31 | $248.13 (-4.31%) | $259.38 | $247.06 | 1.03 M | $15.85 B |
| 10/20/2026 | $262.78 | $258.86 (-1.49%) | $265.41 | $258.68 | 942.90 K | $16.54 B |
| 10/19/2026 | $264.75 | $262.74 (-0.76%) | $266.46 | $261.58 | 1.06 M | $16.79 B |
| 10/16/2026 | $268.54 | $262.66 (-2.19%) | $268.54 | $259.23 | 1.28 M | $16.78 B |
| 10/15/2026 | $265.94 | $267.79 (0.7%) | $274.47 | $259.82 | 1.67 M | $17.11 B |
| 10/14/2026 | $262.68 | $263.26 (0.22%) | $263.52 | $258.17 | 1.21 M | $16.82 B |
| 10/13/2026 | $269.36 | $263.31 (-2.25%) | $272.93 | $258.10 | 1.24 M | $16.82 B |
| 10/12/2026 | $272.55 | $268.16 (-1.61%) | $275.02 | $262.76 | 1.33 M | $17.13 B |
| 10/09/2026 | $276.17 | $276.97 (0.29%) | $279.03 | $268.36 | 1.44 M | $17.70 B |
| 10/08/2026 | $270.62 | $276.84 (2.3%) | $278.17 | $267.56 | 1.01 M | $17.69 B |
| 10/07/2026 | $274.99 | $272.56 (-0.88%) | $277.40 | $270.67 | 1.15 M | $17.42 B |
| 10/06/2026 | $272.82 | $276.43 (1.32%) | $279.88 | $271.85 | 943.50 K | $17.66 B |
| 10/05/2026 | $277.76 | $271.81 (-2.14%) | $278.87 | $271.64 | 1.15 M | $17.37 B |
| 10/02/2026 | $275.87 | $275.34 (-0.19%) | $277.00 | $270.88 | 1.99 M | $17.59 B |
| 10/01/2026 | $269.84 | $275.32 (2.03%) | $275.77 | $267.18 | 1.87 M | $17.59 B |
| 09/30/2026 | $271.21 | $267.19 (-1.48%) | $271.25 | $265.66 | 1.15 M | $17.07 B |
| 09/29/2026 | $268.37 | $270.05 (0.63%) | $270.74 | $263.81 | 1.51 M | $17.26 B |
| 09/28/2026 | $254.69 | $266.39 (4.59%) | $269.58 | $253.98 | 2.08 M | $17.02 B |
| 09/25/2026 | $250.01 | $254.69 (1.87%) | $256.65 | $247.65 | 1.45 M | $16.27 B |
| 09/24/2026 | $259.20 | $254.83 (-1.69%) | $259.27 | $253.24 | 1.15 M | $16.28 B |
| 09/23/2026 | $255.66 | $257.33 (0.65%) | $259.93 | $253.23 | 1.10 M | $16.44 B |
| 09/22/2026 | $256.62 | $256.85 (0.09%) | $261.71 | $249.94 | 2.01 M | $16.41 B |
| 09/21/2026 | $237.95 | $251.80 (5.82%) | $253.39 | $236.83 | 2.44 M | $16.09 B |
| 09/18/2026 | $239.18 | $237.12 (-0.86%) | $240.97 | $235.43 | 2.08 M | $15.15 B |
| 09/17/2026 | $234.44 | $239.54 (2.18%) | $240.73 | $233.60 | 2.19 M | $15.31 B |
| 09/16/2026 | $230.57 | $230.71 (0.06%) | $236.56 | $229.97 | 1.73 M | $14.74 B |
| 09/15/2026 | $233.75 | $227.28 (-2.77%) | $234.50 | $226.85 | 1.27 M | $14.52 B |
| 09/14/2026 | $238.40 | $232.24 (-2.58%) | $238.42 | $231.89 | 1.06 M | $14.84 B |
| 09/11/2026 | $238.99 | $239.04 (0.02%) | $239.95 | $236.28 | 1.33 M | $15.27 B |
| 09/10/2026 | $238.15 | $238.04 (-0.05%) | $240.81 | $236.75 | 1.13 M | $15.21 B |
| 09/09/2026 | $257.22 | $239.18 (-7.01%) | $257.22 | $239.00 | 1.87 M | $15.28 B |
| 09/08/2026 | $264.83 | $255.42 (-3.55%) | $266.98 | $252.81 | 1.73 M | $16.32 B |
| 09/04/2026 | $257.85 | $265.33 (2.9%) | $267.51 | $257.65 | 2.13 M | $16.95 B |
| 09/03/2026 | $258.39 | $258.56 (0.07%) | $260.50 | $252.61 | 1.34 M | $16.52 B |
| 09/02/2026 | $262.01 | $257.07 (-1.89%) | $262.90 | $256.94 | 1.86 M | $16.43 B |
| 09/01/2026 | $256.00 | $262.15 (2.4%) | $264.98 | $253.65 | 2.22 M | $16.75 B |
| 08/31/2026 | $270.50 | $259.76 (-3.97%) | $271.18 | $256.26 | 2.88 M | $16.60 B |
| 08/28/2026 | $291.30 | $272.95 (-6.3%) | $292.50 | $272.71 | 2.89 M | $17.44 B |
| 08/27/2026 | $306.38 | $290.00 (-5.35%) | $314.72 | $288.56 | 3.96 M | $18.53 B |
| 08/26/2026 | $314.00 | $313.99 (-0%) | $317.95 | $310.69 | 2.47 M | $20.06 B |
| 08/25/2026 | $328.15 | $315.27 (-3.93%) | $328.17 | $314.00 | 1.78 M | $20.14 B |
| 08/24/2026 | $326.00 | $330.64 (1.42%) | $330.97 | $324.44 | 679.20 K | $21.13 B |
| 08/21/2026 | $336.50 | $326.50 (-2.97%) | $339.01 | $325.36 | 827.50 K | $20.94 B |
| 08/20/2026 | $331.25 | $333.23 (0.6%) | $335.60 | $326.35 | 1.21 M | $21.37 B |
| 08/19/2026 | $334.00 | $337.50 (1.05%) | $338.79 | $329.04 | 850.40 K | $21.65 B |
| 08/18/2026 | $338.88 | $336.95 (-0.57%) | $341.38 | $333.69 | 1.29 M | $21.61 B |
| 08/17/2026 | $346.19 | $336.85 (-2.7%) | $347.51 | $331.79 | 824.15 K | $21.61 B |
| 08/14/2026 | $351.51 | $347.67 (-1.09%) | $356.09 | $347.25 | 990.91 K | $22.30 B |
| 08/13/2026 | $362.10 | $355.32 (-1.87%) | $362.10 | $348.68 | 526.20 K | $22.79 B |
| 08/12/2026 | $359.48 | $353.63 (-1.63%) | $360.83 | $350.43 | 998.71 K | $22.68 B |
| 08/11/2026 | $368.11 | $358.83 (-2.52%) | $369.61 | $358.18 | 552.31 K | $23.02 B |
| 08/10/2026 | $370.23 | $371.50 (0.34%) | $375.12 | $367.91 | 1.15 M | $23.83 B |
| 08/07/2026 | $369.95 | $368.96 (-0.27%) | $374.38 | $366.51 | 641.05 K | $23.67 B |
| 08/06/2026 | $371.44 | $371.15 (-0.08%) | $375.06 | $367.46 | 364.30 K | $23.81 B |
| 08/05/2026 | $365.25 | $369.34 (1.12%) | $373.28 | $365.25 | 645.40 K | $23.69 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.
