5 DAY PERFORMANCE
+5.63%
1 MONTH PERFORMANCE
-7.83%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
+5.22%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-10.42%
Burlington Stores, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $256.43 | $271.78 (5.99%) | $273.08 | $256.32 | 1.86 M | $17.41 B |
| 12/04/2025 | $248.83 | $256.87 (3.23%) | $257.20 | $246.96 | 1.18 M | $16.46 B |
| 12/03/2025 | $244.08 | $248.85 (1.95%) | $253.13 | $244.08 | 1.05 M | $15.94 B |
| 12/02/2025 | $244.53 | $245.05 (0.21%) | $248.70 | $240.49 | 1.28 M | $15.70 B |
| 12/01/2025 | $249.35 | $242.43 (-2.78%) | $250.03 | $241.84 | 1.67 M | $15.53 B |
| 11/28/2025 | $258.04 | $252.23 (-2.25%) | $259.66 | $252.02 | 792.80 K | $16.16 B |
| 11/26/2025 | $250.01 | $260.65 (4.26%) | $265.46 | $248.02 | 1.80 M | $16.70 B |
| 11/25/2025 | $255.33 | $249.65 (-2.22%) | $261.09 | $247.01 | 4.48 M | $15.99 B |
| 11/24/2025 | $291.73 | $284.47 (-2.49%) | $294.21 | $283.57 | 2.40 M | $18.23 B |
| 11/21/2025 | $282.00 | $296.51 (5.15%) | $298.02 | $282.00 | 1.48 M | $19.00 B |
| 11/20/2025 | $280.00 | $282.37 (0.85%) | $287.16 | $278.50 | 1.09 M | $17.81 B |
| 11/19/2025 | $276.48 | $279.39 (1.05%) | $283.51 | $272.76 | 1.17 M | $17.62 B |
| 11/18/2025 | $271.19 | $275.81 (1.7%) | $277.56 | $269.77 | 945.23 K | $17.39 B |
| 11/17/2025 | $278.88 | $274.34 (-1.63%) | $283.75 | $271.50 | 686.20 K | $17.30 B |
| 11/14/2025 | $278.79 | $279.81 (0.37%) | $283.31 | $276.86 | 857.63 K | $17.65 B |
| 11/13/2025 | $285.87 | $283.07 (-0.98%) | $289.50 | $282.20 | 645.40 K | $17.85 B |
| 11/12/2025 | $291.73 | $287.04 (-1.61%) | $293.31 | $286.16 | 826.90 K | $18.10 B |
| 11/11/2025 | $281.87 | $286.16 (1.52%) | $287.29 | $280.65 | 679.10 K | $18.05 B |
| 11/10/2025 | $284.00 | $282.10 (-0.67%) | $284.06 | $277.00 | 870.91 K | $17.79 B |
| 11/07/2025 | $268.86 | $280.83 (4.45%) | $282.94 | $268.86 | 1.22 M | $17.71 B |
| 11/06/2025 | $267.72 | $269.27 (0.58%) | $272.33 | $264.66 | 659.45 K | $16.98 B |
| 11/05/2025 | $264.31 | $272.09 (2.94%) | $281.63 | $261.77 | 1.12 M | $17.16 B |
| 11/04/2025 | $270.73 | $272.88 (0.79%) | $274.95 | $267.00 | 764.10 K | $17.21 B |
| 11/03/2025 | $272.10 | $276.22 (1.51%) | $278.40 | $269.61 | 1.06 M | $17.42 B |
| 10/31/2025 | $273.40 | $273.59 (0.07%) | $277.42 | $270.94 | 1.30 M | $17.25 B |
| 10/30/2025 | $282.82 | $273.34 (-3.35%) | $282.82 | $272.69 | 1.01 M | $17.24 B |
| 10/29/2025 | $272.33 | $281.73 (3.45%) | $283.14 | $272.33 | 1.33 M | $17.77 B |
| 10/28/2025 | $270.53 | $274.44 (1.45%) | $274.62 | $267.61 | 546.10 K | $17.31 B |
| 10/27/2025 | $274.33 | $271.09 (-1.18%) | $276.20 | $269.73 | 826.98 K | $17.10 B |
| 10/24/2025 | $270.08 | $268.86 (-0.45%) | $273.15 | $268.20 | 539.80 K | $16.95 B |
| 10/23/2025 | $262.04 | $268.11 (2.32%) | $268.92 | $259.43 | 803.50 K | $16.91 B |
| 10/22/2025 | $267.46 | $263.79 (-1.37%) | $269.06 | $263.68 | 780.20 K | $16.63 B |
| 10/21/2025 | $265.02 | $266.68 (0.63%) | $271.45 | $264.23 | 859.63 K | $16.82 B |
| 10/20/2025 | $276.37 | $267.27 (-3.29%) | $277.52 | $264.46 | 909.80 K | $16.85 B |
| 10/17/2025 | $274.24 | $274.54 (0.11%) | $275.76 | $272.30 | 509.10 K | $17.31 B |
| 10/16/2025 | $277.58 | $274.40 (-1.15%) | $279.48 | $271.37 | 593.10 K | $17.30 B |
| 10/15/2025 | $279.53 | $278.98 (-0.2%) | $282.91 | $277.58 | 808.33 K | $17.59 B |
| 10/14/2025 | $273.39 | $274.09 (0.26%) | $278.54 | $268.69 | 1.13 M | $17.28 B |
| 10/13/2025 | $262.10 | $276.23 (5.39%) | $278.48 | $260.27 | 1.49 M | $17.42 B |
| 10/10/2025 | $261.98 | $254.52 (-2.85%) | $261.98 | $253.25 | 894.27 K | $16.05 B |
| 10/09/2025 | $268.18 | $260.47 (-2.87%) | $269.59 | $260.13 | 926.40 K | $16.43 B |
| 10/08/2025 | $259.97 | $269.35 (3.61%) | $269.53 | $259.88 | 804.40 K | $16.99 B |
| 10/07/2025 | $263.25 | $259.90 (-1.27%) | $265.74 | $259.90 | 739.80 K | $16.39 B |
| 10/06/2025 | $258.35 | $262.37 (1.56%) | $265.00 | $255.83 | 854.41 K | $16.55 B |
| 10/03/2025 | $256.25 | $258.79 (0.99%) | $260.69 | $254.91 | 830.03 K | $16.32 B |
| 10/02/2025 | $252.00 | $255.75 (1.49%) | $257.10 | $251.26 | 864.65 K | $16.13 B |
| 10/01/2025 | $253.89 | $252.63 (-0.5%) | $255.45 | $252.51 | 833.92 K | $15.93 B |
| 09/30/2025 | $256.37 | $254.50 (-0.73%) | $257.93 | $251.14 | 835.51 K | $16.05 B |
| 09/29/2025 | $264.33 | $257.79 (-2.47%) | $264.33 | $251.34 | 1.31 M | $16.26 B |
| 09/26/2025 | $261.97 | $263.68 (0.65%) | $265.38 | $261.60 | 697.60 K | $16.63 B |
| 09/25/2025 | $264.78 | $262.56 (-0.84%) | $265.76 | $261.00 | 983.40 K | $16.56 B |
| 09/24/2025 | $264.00 | $267.17 (1.2%) | $272.40 | $263.48 | 1.53 M | $16.85 B |
| 09/23/2025 | $260.13 | $259.99 (-0.05%) | $262.97 | $257.77 | 990.10 K | $16.40 B |
| 09/22/2025 | $262.72 | $258.55 (-1.59%) | $262.72 | $257.09 | 1.20 M | $16.30 B |
| 09/19/2025 | $264.79 | $263.11 (-0.63%) | $264.79 | $259.73 | 1.19 M | $16.59 B |
| 09/18/2025 | $263.53 | $264.89 (0.52%) | $266.88 | $261.40 | 1.01 M | $16.70 B |
| 09/17/2025 | $268.15 | $262.90 (-1.96%) | $269.00 | $261.43 | 1.08 M | $16.58 B |
| 09/16/2025 | $269.41 | $267.21 (-0.82%) | $270.01 | $264.15 | 989.82 K | $16.85 B |
| 09/15/2025 | $266.90 | $270.13 (1.21%) | $272.97 | $265.00 | 870.10 K | $17.03 B |
| 09/12/2025 | $277.89 | $266.91 (-3.95%) | $277.89 | $265.84 | 1.26 M | $16.83 B |
| 09/11/2025 | $280.96 | $279.26 (-0.61%) | $281.99 | $278.59 | 534.12 K | $17.61 B |
| 09/10/2025 | $281.05 | $279.65 (-0.5%) | $284.51 | $278.40 | 522.30 K | $17.64 B |
| 09/09/2025 | $288.05 | $281.55 (-2.26%) | $288.05 | $280.45 | 710.34 K | $17.75 B |
| 09/08/2025 | $291.47 | $290.25 (-0.42%) | $293.71 | $288.02 | 983.21 K | $18.30 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.
