The closing price for Burlington Stores (BURL) last year was $285.06, on December 31. It was up 48.2% for the year. The latest price is $266.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $286.30 | $288.17 | $283.76 | $285.06 | 540,526 |
December 30 2024 | $287.42 | $288.64 | $281.88 | $284.80 | 674,698 |
December 27 2024 | $292.44 | $293.62 | $288.65 | $292.00 | 572,720 |
December 26 2024 | $288.45 | $295.18 | $287.64 | $295.05 | 676,702 |
December 24 2024 | $284.52 | $289.04 | $283.00 | $289.04 | 306,292 |
December 23 2024 | $282.34 | $285.49 | $278.58 | $283.70 | 597,512 |
December 20 2024 | $280.60 | $290.65 | $279.53 | $285.25 | 1,400,472 |
December 19 2024 | $285.00 | $289.31 | $281.12 | $281.12 | 748,779 |
December 18 2024 | $293.04 | $294.53 | $281.55 | $282.34 | 855,907 |
December 17 2024 | $287.65 | $293.08 | $286.71 | $291.22 | 711,568 |
December 16 2024 | $291.50 | $292.97 | $287.12 | $287.68 | 596,477 |
December 13 2024 | $290.84 | $292.63 | $287.29 | $289.97 | 460,946 |
December 12 2024 | $295.43 | $296.48 | $288.40 | $289.90 | 763,848 |
December 11 2024 | $290.83 | $298.56 | $290.43 | $295.49 | 681,952 |
December 10 2024 | $293.54 | $295.08 | $288.48 | $290.27 | 832,741 |
December 09 2024 | $290.06 | $296.33 | $286.74 | $291.34 | 694,445 |
December 06 2024 | $296.29 | $296.29 | $288.58 | $288.97 | 1,009,457 |
December 05 2024 | $289.64 | $293.26 | $288.92 | $292.81 | 711,030 |
December 04 2024 | $285.27 | $292.96 | $285.06 | $290.77 | 759,528 |
December 03 2024 | $288.58 | $289.88 | $284.81 | $285.84 | 929,258 |
December 02 2024 | $286.21 | $298.12 | $284.92 | $290.34 | 1,445,784 |
November 29 2024 | $286.16 | $289.00 | $279.37 | $281.88 | 677,000 |
November 27 2024 | $285.00 | $291.78 | $283.46 | $288.36 | 1,221,776 |
November 26 2024 | $282.54 | $290.32 | $280.00 | $286.94 | 2,019,841 |
November 25 2024 | $294.78 | $298.89 | $291.21 | $291.66 | 2,253,775 |
Daily pricing data for Burlington Stores dates back to 10/1/2013, and may be incomplete.
