Burlington Stores, Inc. (FRA:BUI)
Germany
· Delayed Price · Currency is EUR 216.00
+6.00 (2.86%)
At close: Dec 5, 2025
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Dec 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Dec 3, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Dec 2, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -3.74% | - |
| Dec 1, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Nov 28, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 50 |
| Nov 27, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.74% | - |
| Nov 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -11.57% | - |
| Nov 25, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -5.47% | - |
| Nov 24, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 5.79% | - |
| Nov 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Nov 20, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.39% | - |
| Nov 19, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 2.61% | - |
| Nov 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | - |
| Nov 17, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Nov 13, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Nov 12, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | - |
| Nov 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 10, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 4.31% | - |
| Nov 7, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Nov 6, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Nov 5, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Nov 4, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | -0.83% | 170 |
| Nov 3, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.69% | 66 |
| Oct 31, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Oct 30, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.69% | - |
| Oct 29, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | 44 |
| Oct 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Oct 27, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Oct 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Oct 23, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Oct 22, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 21, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.42% | - |
| Oct 20, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Oct 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Oct 16, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Oct 15, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Oct 14, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 6.36% | - |
| Oct 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Oct 10, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Oct 9, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.64% | - |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Oct 7, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Oct 6, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Oct 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Oct 2, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 1, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Sep 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.70% | - |
| Sep 29, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Sep 26, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Sep 25, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2.75% | - |
| Sep 24, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Sep 23, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Sep 22, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Sep 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Sep 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.51% | - |
| Sep 17, 2025 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 43 |
| Sep 16, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Sep 15, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -4.27% | - |
| Sep 12, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Sep 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Sep 10, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.48% | - |
| Sep 9, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | - |
| Sep 8, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -4.69% | - |
| Sep 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 3.23% | - |
| Sep 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | - |
| Sep 3, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Sep 2, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Sep 1, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -4.69% | - |
| Aug 29, 2025 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 7.56% | 20 |
| Aug 28, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Aug 27, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Aug 26, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Aug 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Aug 22, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Aug 21, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Aug 20, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Aug 19, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Aug 18, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Aug 15, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Aug 14, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3.42% | - |
| Aug 13, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Aug 12, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Aug 8, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Aug 7, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 6, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 5, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.56% | - |
| Aug 4, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Aug 1, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -4.88% | - |
| Jul 31, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.50% | - |
| Jul 30, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Jul 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 4.24% | - |
| Jul 28, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | - |
| Jul 25, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Jul 24, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Jul 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Jul 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | - |
| Jul 21, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |