5 DAY PERFORMANCE
-18.06%
1 MONTH PERFORMANCE
-4.49%
3 MONTH PERFORMANCE
-1.53%
6 MONTH PERFORMANCE
-3.12%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+8.55%
Burlington Stores Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $371.44 | $371.15 (-0.08%) | $375.06 | $367.44 | 286.79 K | $23.81 B |
| 08/05/2026 | $365.25 | $369.34 (1.12%) | $373.28 | $365.25 | 645.40 K | $23.69 B |
| 08/04/2026 | $371.11 | $367.82 (-0.89%) | $375.22 | $365.22 | 749.10 K | $23.59 B |
| 08/03/2026 | $373.13 | $368.23 (-1.31%) | $376.45 | $366.88 | 575.10 K | $23.62 B |
| 07/31/2026 | $372.71 | $368.48 (-1.13%) | $373.51 | $368.13 | 483.90 K | $23.64 B |
| 07/30/2026 | $370.27 | $372.19 (0.52%) | $373.88 | $363.11 | 573.95 K | $23.87 B |
| 07/29/2026 | $368.53 | $371.13 (0.71%) | $378.33 | $366.01 | 816.24 K | $23.81 B |
| 07/28/2026 | $361.93 | $370.01 (2.23%) | $373.36 | $361.93 | 721.71 K | $23.73 B |
| 07/27/2026 | $357.31 | $358.01 (0.2%) | $359.91 | $350.58 | 568.10 K | $22.96 B |
| 07/24/2026 | $340.32 | $349.97 (2.84%) | $351.68 | $337.94 | 622.51 K | $22.45 B |
| 07/23/2026 | $348.87 | $339.48 (-2.69%) | $352.37 | $337.12 | 689.42 K | $21.78 B |
| 07/22/2026 | $356.32 | $353.98 (-0.66%) | $357.01 | $350.24 | 415.60 K | $22.71 B |
| 07/21/2026 | $355.27 | $354.70 (-0.16%) | $360.00 | $345.37 | 742.92 K | $22.75 B |
| 07/20/2026 | $343.67 | $352.14 (2.46%) | $353.84 | $340.19 | 886.42 K | $22.59 B |
| 07/17/2026 | $354.08 | $345.31 (-2.48%) | $361.21 | $343.65 | 735.55 K | $22.15 B |
| 07/16/2026 | $343.93 | $356.22 (3.57%) | $357.73 | $343.93 | 623.84 K | $22.85 B |
| 07/15/2026 | $336.17 | $345.24 (2.7%) | $346.01 | $334.55 | 726.20 K | $22.15 B |
| 07/14/2026 | $331.39 | $334.31 (0.88%) | $334.60 | $326.31 | 493.91 K | $21.44 B |
| 07/13/2026 | $331.95 | $327.59 (-1.31%) | $335.91 | $326.03 | 549.09 K | $21.01 B |
| 07/10/2026 | $323.77 | $327.72 (1.22%) | $330.65 | $323.77 | 523.32 K | $21.02 B |
| 07/09/2026 | $317.89 | $321.44 (1.12%) | $322.90 | $316.20 | 536.40 K | $20.62 B |
| 07/08/2026 | $313.33 | $317.16 (1.22%) | $317.72 | $308.05 | 567.30 K | $20.34 B |
| 07/07/2026 | $314.97 | $316.12 (0.37%) | $320.40 | $310.13 | 622.85 K | $20.28 B |
| 07/06/2026 | $312.08 | $312.36 (0.09%) | $312.93 | $305.26 | 564.85 K | $20.04 B |
| 07/02/2026 | $313.81 | $313.18 (-0.2%) | $316.95 | $310.66 | 459.60 K | $20.09 B |
| 07/01/2026 | $311.52 | $314.97 (1.11%) | $319.52 | $309.43 | 645.90 K | $20.20 B |
| 06/30/2026 | $314.90 | $316.80 (0.6%) | $319.09 | $309.10 | 662.91 K | $20.32 B |
| 06/29/2026 | $315.55 | $314.28 (-0.4%) | $321.82 | $312.00 | 773.40 K | $20.16 B |
| 06/26/2026 | $319.67 | $320.77 (0.34%) | $328.52 | $317.10 | 1.10 M | $20.58 B |
| 06/25/2026 | $337.70 | $324.48 (-3.91%) | $337.87 | $321.89 | 904.71 K | $20.81 B |
| 06/24/2026 | $331.69 | $337.79 (1.84%) | $346.43 | $329.85 | 648.13 K | $21.67 B |
| 06/23/2026 | $331.01 | $332.25 (0.37%) | $336.38 | $326.46 | 483.70 K | $21.31 B |
| 06/22/2026 | $342.13 | $340.27 (-0.54%) | $349.64 | $338.27 | 532.03 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 |
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.
