5 DAY PERFORMANCE
-5.06%
1 MONTH PERFORMANCE
-10.67%
3 MONTH PERFORMANCE
-3.12%
6 MONTH PERFORMANCE
+12.13%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+27.36%
Burlington Stores Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $318.25 | $316.80 (-0.46%) | $321.04 | $313.92 | 348.49 K | $20.47 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 | $21.63 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 | $21.70 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 | $21.08 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 | $20.04 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 | $20.85 B |
| 03/23/2026 | $317.38 | $318.59 (0.38%) | $324.30 | $316.77 | 794.03 K | $20.43 B |
| 03/20/2026 | $310.89 | $310.38 (-0.16%) | $314.56 | $305.99 | 1.02 M | $19.91 B |
| 03/19/2026 | $298.23 | $311.99 (4.61%) | $312.86 | $298.18 | 874.32 K | $20.01 B |
| 03/18/2026 | $306.73 | $300.43 (-2.05%) | $311.78 | $300.23 | 802.35 K | $19.27 B |
| 03/17/2026 | $304.08 | $308.55 (1.47%) | $313.06 | $304.08 | 831.52 K | $19.79 B |
| 03/16/2026 | $303.00 | $302.56 (-0.15%) | $310.75 | $300.22 | 840.31 K | $19.41 B |
| 03/13/2026 | $295.51 | $296.70 (0.4%) | $302.19 | $294.33 | 1.10 M | $19.03 B |
| 03/12/2026 | $299.03 | $293.01 (-2.01%) | $302.96 | $291.73 | 880.89 K | $18.79 B |
| 03/11/2026 | $304.66 | $303.88 (-0.26%) | $308.95 | $302.48 | 641.90 K | $19.49 B |
| 03/10/2026 | $299.11 | $305.47 (2.13%) | $313.72 | $298.54 | 868.42 K | $19.59 B |
| 03/09/2026 | $300.28 | $301.52 (0.41%) | $305.39 | $288.16 | 1.53 M | $19.34 B |
| 03/06/2026 | $317.33 | $305.64 (-3.68%) | $317.33 | $303.60 | 1.06 M | $19.60 B |
| 03/05/2026 | $308.23 | $321.47 (4.3%) | $323.17 | $307.50 | 2.28 M | $20.62 B |
| 03/04/2026 | $307.30 | $300.75 (-2.13%) | $313.19 | $296.98 | 1.55 M | $19.29 B |
| 03/03/2026 | $296.88 | $300.38 (1.18%) | $301.86 | $288.96 | 765.60 K | $19.27 B |
| 03/02/2026 | $302.75 | $304.15 (0.46%) | $307.68 | $294.79 | 978.00 K | $19.51 B |
| 02/27/2026 | $305.86 | $306.87 (0.33%) | $309.90 | $302.46 | 876.31 K | $19.66 B |
| 02/26/2026 | $308.32 | $308.64 (0.1%) | $315.83 | $307.08 | 698.76 K | $19.77 B |
| 02/25/2026 | $308.69 | $307.46 (-0.4%) | $314.23 | $304.69 | 557.20 K | $19.70 B |
| 02/24/2026 | $311.38 | $308.07 (-1.06%) | $312.43 | $302.19 | 648.10 K | $19.74 B |
| 02/23/2026 | $313.83 | $311.38 (-0.78%) | $315.17 | $305.05 | 677.40 K | $19.95 B |
| 02/20/2026 | $311.51 | $315.28 (1.21%) | $321.73 | $309.12 | 565.73 K | $20.20 B |
| 02/19/2026 | $309.57 | $312.80 (1.04%) | $313.62 | $306.76 | 405.40 K | $20.04 B |
| 02/18/2026 | $315.86 | $311.13 (-1.5%) | $319.03 | $309.59 | 763.60 K | $19.93 B |
| 02/17/2026 | $332.20 | $312.90 (-5.81%) | $332.20 | $304.09 | 720.70 K | $20.05 B |
| 02/13/2026 | $295.01 | $302.37 (2.49%) | $304.09 | $291.00 | 1.18 M | $19.37 B |
| 02/12/2026 | $301.13 | $293.75 (-2.45%) | $303.65 | $291.81 | 1.08 M | $18.82 B |
| 02/11/2026 | $306.73 | $305.86 (-0.28%) | $310.67 | $304.43 | 607.60 K | $19.60 B |
| 02/10/2026 | $316.90 | $304.62 (-3.88%) | $317.49 | $303.58 | 966.60 K | $19.52 B |
| 02/09/2026 | $312.00 | $318.49 (2.08%) | $318.49 | $308.30 | 605.21 K | $20.41 B |
| 02/06/2026 | $304.75 | $311.63 (2.26%) | $312.22 | $303.15 | 667.91 K | $19.97 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.
