5 DAY PERFORMANCE
+32.84%
1 MONTH PERFORMANCE
-9.40%
3 MONTH PERFORMANCE
-10.40%
6 MONTH PERFORMANCE
-2.73%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+14.75%
Burlington Stores Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
