Skip to main content
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
320.77
-3.71 (-1.14%)
At close: Jun 26, 2026, 4:00 PM EDT
319.00
-1.77 (-0.55%)
After-hours: Jun 26, 2026, 7:14 PM EDT

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026319.67328.52317.10320.77320.77-1.14%1,100,933
Jun 25, 2026337.70337.87321.89324.48324.48-3.94%904,398
Jun 24, 2026331.69346.43329.85337.79337.791.67%648,122
Jun 23, 2026331.01336.38326.46332.25332.25-2.36%483,624
Jun 22, 2026342.13349.64338.27340.27340.270.99%522,900
Jun 18, 2026337.27343.00327.31336.95336.951.87%983,789
Jun 17, 2026336.78342.07328.57330.76330.76-0.92%694,299
Jun 16, 2026337.48339.99333.20333.83333.83-0.82%468,148
Jun 15, 2026338.81341.22334.50336.60336.60-0.55%529,981
Jun 12, 2026345.22346.30337.53338.45338.45-1.14%628,176
Jun 11, 2026331.30343.00329.77342.37342.374.70%611,597
Jun 10, 2026320.96331.14320.60327.01327.010.80%477,269
Jun 9, 2026316.40326.77314.74324.42324.423.32%677,354
Jun 8, 2026315.88324.49313.80314.00314.00-0.96%1,148,409
Jun 5, 2026321.69323.38315.54317.05317.05-1.53%601,577
Jun 4, 2026332.00332.80319.17321.97321.97-2.05%1,221,994
Jun 3, 2026318.37331.59317.94328.70328.702.38%1,060,706
Jun 2, 2026308.28322.27308.28321.07321.072.25%961,182
Jun 1, 2026315.69320.27310.07314.01314.01-3.03%1,430,050
May 29, 2026300.60324.69297.35323.83323.837.76%2,295,629
May 28, 2026281.00305.50280.00300.52300.52-7.88%3,047,714
May 27, 2026331.93334.81321.68326.23326.23-0.10%1,242,233
May 26, 2026331.52332.27323.27326.57326.570.63%976,033
May 22, 2026316.04324.97314.16324.51324.512.68%1,030,697
May 21, 2026307.52319.22304.42316.04316.041.89%911,649
May 20, 2026287.82310.26286.93310.19310.198.42%1,572,496
May 19, 2026289.49291.51284.16286.10286.10-1.47%946,928
May 18, 2026293.59297.69288.98290.38290.38-1.10%589,566
May 15, 2026294.10294.10286.41293.60293.600.37%719,437
May 14, 2026287.14295.80286.56292.53292.532.19%769,070
May 13, 2026285.30287.14280.57286.26286.26-0.90%839,702
May 12, 2026292.26292.86283.78288.86288.86-1.15%820,553
May 11, 2026303.79303.79287.42292.21292.21-4.04%1,076,184
May 8, 2026303.89307.16298.32304.51304.51-0.68%501,451
May 7, 2026317.81318.54303.12306.60306.60-3.20%827,321
May 6, 2026316.05321.04313.92316.73316.731.29%435,344
May 5, 2026311.29318.13311.11312.71312.711.11%468,523
May 4, 2026314.55315.59304.78309.27309.27-2.75%473,037
May 1, 2026317.35322.70316.93318.00318.00-0.63%367,757
Apr 30, 2026316.87320.98315.52320.01320.011.10%551,649
Apr 29, 2026319.04320.67316.19316.53316.53-1.50%499,028
Apr 28, 2026325.79327.41319.72321.35321.35-1.52%431,513
Apr 27, 2026329.35331.25319.36326.32326.32-1.64%789,447
Apr 24, 2026327.44332.49324.19331.77331.770.65%409,882
Apr 23, 2026336.98339.16326.23329.62329.62-2.20%482,169
Apr 22, 2026343.47343.47334.58337.02337.02-1.37%543,669
Apr 21, 2026348.08351.32340.01341.69341.69-1.76%466,710
Apr 20, 2026347.53351.85345.85347.82347.820.16%411,750
Apr 17, 2026340.41348.08339.64347.26347.262.96%561,324
Apr 16, 2026338.91342.42336.03337.29337.29-0.56%432,827
Apr 15, 2026334.10342.97334.06339.20339.201.24%606,191
Apr 14, 2026333.30338.72333.04335.04335.040.80%459,829
Apr 13, 2026332.59334.56328.84332.39332.39-0.40%564,638
Apr 10, 2026338.19340.66328.67333.73333.73-1.38%565,121
Apr 9, 2026333.84342.55333.21338.40338.401.18%823,056
Apr 8, 2026338.47342.84334.36334.46334.462.07%921,927
Apr 7, 2026335.92337.22323.21327.69327.69-3.04%940,014
Apr 6, 2026330.09338.75329.73337.97337.972.81%570,333
Apr 2, 2026325.75333.89320.96328.73328.73-0.63%634,194
Apr 1, 2026327.51333.33325.82330.83330.831.67%810,320
Mar 31, 2026318.00327.89316.56325.38325.384.12%899,718
Mar 30, 2026314.96316.56309.41312.50312.50-0.08%696,602
Mar 27, 2026316.77319.86308.07312.75312.75-2.33%771,899
Mar 26, 2026325.63332.02318.94320.21320.21-2.75%543,826
Mar 25, 2026326.94330.14321.91329.27329.271.27%727,474
Mar 24, 2026313.81330.20312.50325.15325.152.06%717,790
Mar 23, 2026317.38324.30316.77318.59318.592.65%794,032
Mar 20, 2026310.89314.56305.99310.38310.38-0.52%1,017,712
Mar 19, 2026298.23312.86298.18311.99311.993.85%874,315
Mar 18, 2026306.73311.78300.23300.43300.43-2.63%802,346
Mar 17, 2026304.08313.06304.08308.55308.551.98%831,523
Mar 16, 2026303.00310.75300.22302.56302.561.98%840,308
Mar 13, 2026295.51302.19294.33296.70296.701.26%1,102,048
Mar 12, 2026299.03302.96291.73293.01293.01-3.58%880,886
Mar 11, 2026304.66308.95302.48303.88303.88-0.52%641,901
Mar 10, 2026299.11313.72298.54305.47305.471.31%868,420
Mar 9, 2026300.28305.39288.16301.52301.52-1.35%1,531,518
Mar 6, 2026317.33317.33303.60305.64305.64-4.92%1,059,904
Mar 5, 2026308.23323.17307.50321.47321.476.89%2,278,571
Mar 4, 2026307.30313.19296.98300.75300.750.12%1,548,669
Mar 3, 2026296.88301.86288.96300.38300.38-1.24%765,553
Mar 2, 2026302.75307.68294.79304.15304.15-0.89%977,957
Feb 27, 2026305.86309.90302.46306.87306.87-0.57%876,313
Feb 26, 2026308.32315.83307.08308.64308.640.38%698,756
Feb 25, 2026308.69314.23304.69307.46307.46-0.20%557,189
Feb 24, 2026311.38312.43302.19308.07308.07-1.06%648,087
Feb 23, 2026313.83315.17305.05311.38311.38-1.24%677,364
Feb 20, 2026311.51321.73309.12315.28315.280.79%565,728
Feb 19, 2026309.57313.62306.76312.80312.800.54%405,398
Feb 18, 2026315.86319.03309.59311.13311.13-0.57%763,582
Feb 17, 2026332.20332.20304.09312.90312.903.48%720,684
Feb 13, 2026295.01304.09291.00302.37302.372.93%1,179,532
Feb 12, 2026301.13303.66291.81293.75293.75-3.96%1,083,472
Feb 11, 2026306.73310.67304.43305.86305.860.41%607,598
Feb 10, 2026316.90317.49303.58304.62304.62-4.35%966,584
Feb 9, 2026312.00318.49308.30318.49318.492.20%605,213
Feb 6, 2026304.75312.22303.16311.63311.632.88%667,909
Feb 5, 2026302.29305.50299.86302.92302.920.86%553,262
Feb 4, 2026303.29306.06292.24300.34300.34-0.03%1,023,545
Feb 3, 2026298.87309.20298.29300.43300.430.59%923,131