Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
301.52
-4.12 (-1.35%)
At close: Mar 9, 2026, 4:00 PM EDT
301.52
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 300.28 | 305.39 | 288.16 | 301.52 | 301.52 | -1.35% | 1,494,230 |
| Mar 6, 2026 | 317.33 | 317.33 | 303.60 | 305.64 | 305.64 | -4.92% | 1,059,851 |
| Mar 5, 2026 | 308.23 | 323.17 | 307.50 | 321.47 | 321.47 | 6.89% | 2,278,030 |
| Mar 4, 2026 | 307.30 | 313.19 | 296.98 | 300.75 | 300.75 | 0.12% | 1,520,762 |
| Mar 3, 2026 | 296.88 | 301.86 | 288.96 | 300.38 | 300.38 | -1.24% | 743,682 |
| Mar 2, 2026 | 302.75 | 307.68 | 294.79 | 304.15 | 304.15 | -0.89% | 974,041 |
| Feb 27, 2026 | 305.86 | 309.90 | 302.46 | 306.87 | 306.87 | -0.57% | 876,313 |
| Feb 26, 2026 | 308.32 | 315.83 | 307.08 | 308.64 | 308.64 | 0.38% | 698,756 |
| Feb 25, 2026 | 308.69 | 314.23 | 304.69 | 307.46 | 307.46 | -0.20% | 557,189 |
| Feb 24, 2026 | 311.38 | 312.43 | 302.19 | 308.07 | 308.07 | -1.06% | 648,087 |
| Feb 23, 2026 | 313.83 | 315.17 | 305.05 | 311.38 | 311.38 | -1.24% | 677,364 |
| Feb 20, 2026 | 311.51 | 321.73 | 309.12 | 315.28 | 315.28 | 0.79% | 565,728 |
| Feb 19, 2026 | 309.57 | 313.62 | 306.76 | 312.80 | 312.80 | 0.54% | 405,398 |
| Feb 18, 2026 | 315.86 | 319.03 | 309.59 | 311.13 | 311.13 | -0.57% | 763,582 |
| Feb 17, 2026 | 332.20 | 332.20 | 304.09 | 312.90 | 312.90 | 3.48% | 720,684 |
| Feb 13, 2026 | 295.01 | 304.09 | 291.00 | 302.37 | 302.37 | 2.93% | 1,179,532 |
| Feb 12, 2026 | 301.13 | 303.66 | 291.81 | 293.75 | 293.75 | -3.96% | 1,083,472 |
| Feb 11, 2026 | 306.73 | 310.67 | 304.43 | 305.86 | 305.86 | 0.41% | 607,598 |
| Feb 10, 2026 | 316.90 | 317.49 | 303.58 | 304.62 | 304.62 | -4.35% | 966,584 |
| Feb 9, 2026 | 312.00 | 318.49 | 308.30 | 318.49 | 318.49 | 2.20% | 605,213 |
| Feb 6, 2026 | 304.75 | 312.22 | 303.16 | 311.63 | 311.63 | 2.88% | 667,909 |
| Feb 5, 2026 | 302.29 | 305.50 | 299.86 | 302.92 | 302.92 | 0.86% | 553,262 |
| Feb 4, 2026 | 303.29 | 306.06 | 292.24 | 300.34 | 300.34 | -0.03% | 1,023,545 |
| Feb 3, 2026 | 298.87 | 309.20 | 298.29 | 300.43 | 300.43 | 0.59% | 923,131 |
| Feb 2, 2026 | 295.88 | 300.98 | 291.43 | 298.68 | 298.68 | 0.95% | 734,239 |
| Jan 30, 2026 | 289.88 | 297.54 | 289.88 | 295.86 | 295.86 | 1.15% | 745,215 |
| Jan 29, 2026 | 288.74 | 294.16 | 286.74 | 292.51 | 292.51 | 1.33% | 721,865 |
| Jan 28, 2026 | 291.37 | 295.78 | 287.41 | 288.66 | 288.66 | -0.43% | 819,787 |
| Jan 27, 2026 | 293.63 | 295.02 | 286.79 | 289.90 | 289.90 | -1.34% | 707,711 |
| Jan 26, 2026 | 296.60 | 298.51 | 293.37 | 293.83 | 293.83 | -1.39% | 750,300 |
| Jan 23, 2026 | 299.07 | 301.03 | 295.45 | 297.96 | 297.96 | -0.66% | 819,722 |
| Jan 22, 2026 | 312.33 | 314.39 | 297.38 | 299.94 | 299.94 | -3.49% | 949,281 |
| Jan 21, 2026 | 307.34 | 312.04 | 305.80 | 310.78 | 310.78 | 2.32% | 757,991 |
| Jan 20, 2026 | 304.96 | 311.52 | 300.24 | 303.72 | 303.72 | -0.85% | 911,166 |
| Jan 16, 2026 | 308.72 | 310.38 | 304.02 | 306.31 | 306.31 | 0.01% | 584,597 |
| Jan 15, 2026 | 303.37 | 307.85 | 302.90 | 306.28 | 306.28 | 0.96% | 415,318 |
| Jan 14, 2026 | 307.45 | 310.72 | 300.83 | 303.36 | 303.36 | -2.24% | 683,909 |
| Jan 13, 2026 | 301.96 | 310.33 | 301.96 | 310.30 | 310.30 | 2.78% | 635,427 |
| Jan 12, 2026 | 299.00 | 303.72 | 295.00 | 301.92 | 301.92 | -1.12% | 937,467 |
| Jan 9, 2026 | 308.18 | 308.18 | 295.54 | 305.35 | 305.35 | -0.73% | 1,014,092 |
| Jan 8, 2026 | 307.07 | 312.36 | 303.65 | 307.60 | 307.60 | -0.71% | 928,100 |
| Jan 7, 2026 | 310.12 | 312.71 | 303.92 | 309.80 | 309.80 | -0.59% | 923,861 |
| Jan 6, 2026 | 302.56 | 315.14 | 301.20 | 311.63 | 311.63 | 2.80% | 1,149,203 |
| Jan 5, 2026 | 298.42 | 311.60 | 298.35 | 303.13 | 303.13 | 1.59% | 1,472,424 |
| Jan 2, 2026 | 287.24 | 298.77 | 286.62 | 298.39 | 298.39 | 3.30% | 791,022 |
| Dec 31, 2025 | 287.72 | 291.64 | 286.69 | 288.85 | 288.85 | 0.29% | 631,182 |
| Dec 30, 2025 | 286.87 | 290.40 | 285.15 | 288.01 | 288.01 | 0.34% | 408,843 |
| Dec 29, 2025 | 286.33 | 290.74 | 283.42 | 287.02 | 287.02 | -1.14% | 629,313 |
| Dec 26, 2025 | 287.82 | 290.49 | 285.92 | 290.32 | 290.32 | 0.72% | 431,693 |
| Dec 24, 2025 | 286.39 | 288.86 | 282.74 | 288.24 | 288.24 | 1.50% | 319,249 |
| Dec 23, 2025 | 284.09 | 284.36 | 277.81 | 283.97 | 283.97 | 0.86% | 560,723 |
| Dec 22, 2025 | 281.24 | 284.29 | 278.81 | 281.54 | 281.54 | 1.00% | 675,771 |
| Dec 19, 2025 | 272.99 | 279.99 | 270.97 | 278.76 | 278.76 | 2.90% | 1,430,730 |
| Dec 18, 2025 | 270.60 | 276.10 | 268.67 | 270.91 | 270.91 | 1.02% | 959,512 |
| Dec 17, 2025 | 263.25 | 269.32 | 260.73 | 268.18 | 268.18 | 2.79% | 823,847 |
| Dec 16, 2025 | 267.35 | 272.16 | 259.24 | 260.90 | 260.90 | -3.17% | 1,020,906 |
| Dec 15, 2025 | 269.80 | 274.99 | 267.20 | 269.43 | 269.43 | 1.26% | 1,090,125 |
| Dec 12, 2025 | 273.06 | 273.72 | 262.56 | 266.09 | 266.09 | -1.22% | 785,458 |
| Dec 11, 2025 | 271.30 | 275.88 | 268.64 | 269.38 | 269.38 | -0.31% | 881,980 |
| Dec 10, 2025 | 266.00 | 272.39 | 264.01 | 270.23 | 270.23 | 1.51% | 825,885 |
| Dec 9, 2025 | 262.36 | 271.55 | 261.25 | 266.20 | 266.20 | 1.19% | 919,137 |
| Dec 8, 2025 | 271.51 | 272.30 | 262.50 | 263.07 | 263.07 | -3.20% | 1,086,970 |
| Dec 5, 2025 | 256.43 | 273.08 | 256.32 | 271.78 | 271.78 | 5.80% | 1,863,297 |
| Dec 4, 2025 | 248.83 | 257.20 | 246.96 | 256.87 | 256.87 | 3.22% | 1,175,540 |
| Dec 3, 2025 | 244.08 | 253.13 | 244.08 | 248.85 | 248.85 | 1.55% | 1,050,411 |
| Dec 2, 2025 | 244.53 | 248.70 | 240.49 | 245.05 | 245.05 | 1.08% | 1,278,677 |
| Dec 1, 2025 | 249.35 | 250.03 | 241.84 | 242.43 | 242.43 | -3.89% | 1,671,464 |
| Nov 28, 2025 | 258.04 | 259.66 | 252.02 | 252.23 | 252.23 | -3.23% | 792,764 |
| Nov 26, 2025 | 250.01 | 265.46 | 248.02 | 260.65 | 260.65 | 4.41% | 1,804,482 |
| Nov 25, 2025 | 255.33 | 261.09 | 247.01 | 249.65 | 249.65 | -12.24% | 4,481,797 |
| Nov 24, 2025 | 291.73 | 294.21 | 283.57 | 284.47 | 284.47 | -4.06% | 2,398,454 |
| Nov 21, 2025 | 282.00 | 298.02 | 282.00 | 296.51 | 296.51 | 5.01% | 1,478,261 |
| Nov 20, 2025 | 280.00 | 287.16 | 278.50 | 282.37 | 282.37 | 1.07% | 1,094,606 |
| Nov 19, 2025 | 276.48 | 283.51 | 272.76 | 279.39 | 279.39 | 1.30% | 1,166,414 |
| Nov 18, 2025 | 271.19 | 277.56 | 269.77 | 275.81 | 275.81 | 0.54% | 945,228 |
| Nov 17, 2025 | 278.88 | 283.75 | 271.50 | 274.34 | 274.34 | -1.95% | 686,158 |
| Nov 14, 2025 | 278.79 | 283.31 | 276.86 | 279.81 | 279.81 | -1.15% | 857,633 |
| Nov 13, 2025 | 285.87 | 289.50 | 282.20 | 283.07 | 283.07 | -1.38% | 645,368 |
| Nov 12, 2025 | 291.73 | 293.31 | 286.16 | 287.04 | 287.04 | 0.31% | 826,853 |
| Nov 11, 2025 | 281.87 | 287.29 | 280.65 | 286.16 | 286.16 | 1.44% | 679,088 |
| Nov 10, 2025 | 284.00 | 284.06 | 277.00 | 282.10 | 282.10 | 0.45% | 870,909 |
| Nov 7, 2025 | 268.86 | 282.94 | 268.86 | 280.83 | 280.83 | 4.29% | 1,221,661 |
| Nov 6, 2025 | 267.72 | 272.33 | 264.66 | 269.27 | 269.27 | -1.04% | 659,447 |
| Nov 5, 2025 | 264.31 | 281.63 | 261.77 | 272.09 | 272.09 | -0.29% | 1,118,526 |
| Nov 4, 2025 | 270.73 | 274.95 | 267.00 | 272.88 | 272.88 | -1.21% | 764,093 |
| Nov 3, 2025 | 272.10 | 278.40 | 269.61 | 276.22 | 276.22 | 0.96% | 1,062,613 |
| Oct 31, 2025 | 273.40 | 277.42 | 270.94 | 273.59 | 273.59 | 0.09% | 1,302,409 |
| Oct 30, 2025 | 282.82 | 282.82 | 272.69 | 273.34 | 273.34 | -2.98% | 1,005,849 |
| Oct 29, 2025 | 272.33 | 283.14 | 272.33 | 281.73 | 281.73 | 2.66% | 1,327,951 |
| Oct 28, 2025 | 270.53 | 274.62 | 267.61 | 274.44 | 274.44 | 1.24% | 546,089 |
| Oct 27, 2025 | 274.33 | 276.20 | 269.73 | 271.09 | 271.09 | 0.83% | 826,975 |
| Oct 24, 2025 | 270.08 | 273.16 | 268.20 | 268.86 | 268.86 | 0.28% | 539,750 |
| Oct 23, 2025 | 262.04 | 268.92 | 259.43 | 268.11 | 268.11 | 1.64% | 803,454 |
| Oct 22, 2025 | 267.46 | 269.06 | 263.68 | 263.79 | 263.79 | -1.08% | 780,153 |
| Oct 21, 2025 | 265.02 | 271.45 | 264.23 | 266.68 | 266.68 | -0.22% | 859,633 |
| Oct 20, 2025 | 276.37 | 277.52 | 264.46 | 267.27 | 267.27 | -2.65% | 909,764 |
| Oct 17, 2025 | 274.24 | 275.76 | 272.30 | 274.54 | 274.54 | 0.05% | 509,071 |
| Oct 16, 2025 | 277.58 | 279.48 | 271.37 | 274.40 | 274.40 | -1.64% | 593,080 |
| Oct 15, 2025 | 279.53 | 282.91 | 277.58 | 278.98 | 278.98 | 1.78% | 808,328 |
| Oct 14, 2025 | 273.39 | 278.54 | 268.69 | 274.09 | 274.09 | -0.77% | 1,129,422 |