Skip to main content
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
321.35
-4.97 (-1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
321.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026325.79327.41319.72321.35321.35-1.52%430,214
Apr 27, 2026329.35331.25319.36326.32326.32-1.64%789,434
Apr 24, 2026327.44332.49324.19331.77331.770.65%406,957
Apr 23, 2026336.98339.16326.23329.62329.62-2.20%482,005
Apr 22, 2026343.47343.47334.58337.02337.02-1.37%543,538
Apr 21, 2026348.08351.32340.01341.69341.69-1.76%466,628
Apr 20, 2026347.53351.85345.85347.82347.820.16%411,662
Apr 17, 2026340.41348.08339.64347.26347.262.96%561,233
Apr 16, 2026338.91342.42336.03337.29337.29-0.56%432,824
Apr 15, 2026334.10342.97334.06339.20339.201.24%606,189
Apr 14, 2026333.30338.72333.04335.04335.040.80%459,531
Apr 13, 2026332.59334.56328.84332.39332.39-0.40%564,587
Apr 10, 2026338.19340.66328.67333.73333.73-1.38%564,976
Apr 9, 2026333.84342.55333.21338.40338.401.18%823,032
Apr 8, 2026338.47342.84334.36334.46334.462.07%921,816
Apr 7, 2026335.92337.22323.21327.69327.69-3.04%938,907
Apr 6, 2026330.09338.75329.73337.97337.972.81%569,050
Apr 2, 2026325.75333.89320.96328.73328.73-0.63%634,066
Apr 1, 2026327.51333.33325.82330.83330.831.67%808,436
Mar 31, 2026318.00327.89316.56325.38325.384.12%899,159
Mar 30, 2026314.96316.56309.41312.50312.50-0.08%695,753
Mar 27, 2026316.77319.86308.07312.75312.75-2.33%771,891
Mar 26, 2026325.63332.02318.94320.21320.21-2.75%538,114
Mar 25, 2026326.94330.14321.91329.27329.271.27%727,370
Mar 24, 2026313.81330.20312.50325.15325.152.06%717,101
Mar 23, 2026317.38324.30316.77318.59318.592.65%793,927
Mar 20, 2026310.89314.56305.99310.38310.38-0.52%987,969
Mar 19, 2026298.23312.86298.18311.99311.993.85%873,246
Mar 18, 2026306.73311.78300.23300.43300.43-2.63%802,295
Mar 17, 2026304.08313.06304.08308.55308.551.98%831,471
Mar 16, 2026303.00310.75300.22302.56302.561.98%840,271
Mar 13, 2026295.51302.19294.33296.70296.701.26%1,084,666
Mar 12, 2026299.03302.96291.73293.01293.01-3.58%822,799
Mar 11, 2026304.66308.95302.48303.88303.88-0.52%641,866
Mar 10, 2026299.11313.72298.54305.47305.471.31%868,338
Mar 9, 2026300.28305.39288.16301.52301.52-1.35%1,494,230
Mar 6, 2026317.33317.33303.60305.64305.64-4.92%1,059,851
Mar 5, 2026308.23323.17307.50321.47321.476.89%2,278,030
Mar 4, 2026307.30313.19296.98300.75300.750.12%1,520,762
Mar 3, 2026296.88301.86288.96300.38300.38-1.24%743,682
Mar 2, 2026302.75307.68294.79304.15304.15-0.89%974,041
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
Feb 2, 2026295.88300.98291.43298.68298.680.95%734,239
Jan 30, 2026289.88297.54289.88295.86295.861.15%745,215
Jan 29, 2026288.74294.16286.74292.51292.511.33%721,865
Jan 28, 2026291.37295.78287.41288.66288.66-0.43%819,787
Jan 27, 2026293.63295.02286.79289.90289.90-1.34%707,711
Jan 26, 2026296.60298.51293.37293.83293.83-1.39%750,300
Jan 23, 2026299.07301.03295.45297.96297.96-0.66%819,722
Jan 22, 2026312.33314.39297.38299.94299.94-3.49%949,281
Jan 21, 2026307.34312.04305.80310.78310.782.32%757,991
Jan 20, 2026304.96311.52300.24303.72303.72-0.85%911,166
Jan 16, 2026308.72310.38304.02306.31306.310.01%584,597
Jan 15, 2026303.37307.85302.90306.28306.280.96%415,318
Jan 14, 2026307.45310.72300.83303.36303.36-2.24%683,909
Jan 13, 2026301.96310.33301.96310.30310.302.78%635,427
Jan 12, 2026299.00303.72295.00301.92301.92-1.12%937,467
Jan 9, 2026308.18308.18295.54305.35305.35-0.73%1,014,092
Jan 8, 2026307.07312.36303.65307.60307.60-0.71%928,100
Jan 7, 2026310.12312.71303.92309.80309.80-0.59%923,861
Jan 6, 2026302.56315.14301.20311.63311.632.80%1,149,203
Jan 5, 2026298.42311.60298.35303.13303.131.59%1,472,424
Jan 2, 2026287.24298.77286.62298.39298.393.30%791,022
Dec 31, 2025287.72291.64286.69288.85288.850.29%631,182
Dec 30, 2025286.87290.40285.15288.01288.010.34%408,843
Dec 29, 2025286.33290.74283.42287.02287.02-1.14%629,313
Dec 26, 2025287.82290.49285.92290.32290.320.72%431,693
Dec 24, 2025286.39288.86282.74288.24288.241.50%319,249
Dec 23, 2025284.09284.36277.81283.97283.970.86%560,723
Dec 22, 2025281.24284.29278.81281.54281.541.00%675,771
Dec 19, 2025272.99279.99270.97278.76278.762.90%1,430,730
Dec 18, 2025270.60276.10268.67270.91270.911.02%959,512
Dec 17, 2025263.25269.32260.73268.18268.182.79%823,847
Dec 16, 2025267.35272.16259.24260.90260.90-3.17%1,020,906
Dec 15, 2025269.80274.99267.20269.43269.431.26%1,090,125
Dec 12, 2025273.06273.72262.56266.09266.09-1.22%785,458
Dec 11, 2025271.30275.88268.64269.38269.38-0.31%881,980
Dec 10, 2025266.00272.39264.01270.23270.231.51%825,885
Dec 9, 2025262.36271.55261.25266.20266.201.19%919,137
Dec 8, 2025271.51272.30262.50263.07263.07-3.20%1,086,970
Dec 5, 2025256.43273.08256.32271.78271.785.80%1,863,297
Dec 4, 2025248.83257.20246.96256.87256.873.22%1,175,540
Dec 3, 2025244.08253.13244.08248.85248.851.55%1,050,411