Stockscreener 앱 받기
243.53
2.14%
5.145
Burlington Stores Inc 주식 (BURL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $243.9 | $236.5 | $7.41 | 454,530.0 | +2.16% |
| 2025-06-04 | $243.1 | $237.0 | $6.12 | 963,970.0 | +0.23% |
| 2025-06-03 | $238.6 | $231.9 | $6.70 | 1,050,577.0 | +2.13% |
| 2025-06-02 | $233.2 | $224.8 | $8.43 | 1,738,217.0 | +2.01% |
| 2025-05-30 | $230.0 | $223.3 | $6.73 | 2,004,927.0 | +0.21% |
| 2025-05-29 | $259.2 | $224.9 | $34.29 | 3,381,438.0 | -4.52% |
| 2025-05-28 | $242.6 | $236.3 | $6.24 | 2,402,279.0 | -0.88% |
| 2025-05-27 | $244.2 | $237.4 | $6.90 | 1,600,987.0 | +2.54% |
| 2025-05-23 | $244.1 | $233.8 | $10.38 | 1,936,444.0 | -9.40% |
| 2025-05-22 | $260.8 | $257.2 | $3.57 | 748,635.0 | +0.31% |
| 2025-05-21 | $266.7 | $257.9 | $8.84 | 967,697.0 | -3.65% |
| 2025-05-20 | $271.8 | $265.9 | $5.86 | 962,425.0 | -0.75% |
| 2025-05-19 | $272.1 | $265.2 | $6.90 | 788,683.0 | +0.42% |
| 2025-05-16 | $271.0 | $264.4 | $6.52 | 967,680.0 | +1.55% |
| 2025-05-15 | $265.6 | $257.9 | $7.72 | 790,207.0 | -0.27% |
| 2025-05-14 | $267.1 | $260.0 | $7.08 | 966,382.0 | +1.61% |
| 2025-05-13 | $263.2 | $259.1 | $4.08 | 1,008,379.0 | +0.72% |
| 2025-05-12 | $263.8 | $251.3 | $12.49 | 1,278,866.0 | +8.45% |
| 2025-05-09 | $248.9 | $239.0 | $9.91 | 868,790.0 | -3.89% |
| 2025-05-08 | $250.9 | $245.3 | $5.66 | 1,061,216.0 | +1.63% |
| 2025-05-07 | $246.5 | $237.7 | $8.77 | 1,172,189.0 | +3.35% |
| 2025-05-06 | $240.3 | $233.2 | $7.12 | 1,240,857.0 | +0.01% |
Burlington Stores Inc 주식 (BURL) 연도별 가격 이력
이 심층 분석에서는 Burlington Stores Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BURL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Burlington Stores Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Burlington Stores Inc 주식 (BURL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $243.9 | $224.8 | $19.18 | 4,207,294.0 | +6.69% |
| 2025-05 | $272.1 | $223.3 | $48.81 | 28,453,021.0 | +1.44% |
| 2025-04 | $256.4 | $212.9 | $43.46 | 29,999,984.0 | -5.58% |
| 2025-03 | $268.6 | $220.7 | $47.87 | 30,594,646.0 | -4.41% |
| 2025-02 | $277.9 | $229.7 | $48.26 | 19,941,022.0 | -12.19% |
| 2025-01 | $298.7 | $272.1 | $26.62 | 13,103,917.0 | -0.40% |
Burlington Stores Inc 주식 (BURL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $298.6 | $278.6 | $19.98 | 14,970,145.0 | +1.04% |
| 2024-11 | $298.9 | $242.2 | $56.67 | 20,033,496.0 | +13.77% |
| 2024-10 | $267.6 | $244.3 | $23.25 | 17,908,864.0 | -5.96% |
| 2024-09 | $280.7 | $257.2 | $23.46 | 14,880,767.0 | -1.77% |
| 2024-08 | $282.5 | $232.2 | $50.30 | 18,761,387.0 | +3.04% |
| 2024-07 | $263.1 | $230.7 | $32.42 | 14,669,641.0 | +8.47% |
| 2024-06 | $245.4 | $224.5 | $20.93 | 17,661,697.0 | -0.02% |
| 2024-05 | $243.6 | $175.3 | $68.34 | 27,074,696.0 | +33.41% |
| 2024-04 | $232.3 | $174.6 | $57.70 | 23,465,703.0 | -22.50% |
| 2024-03 | $232.7 | $203.7 | $28.97 | 19,566,041.0 | +13.21% |
| 2024-02 | $210.0 | $189.4 | $20.58 | 13,956,338.0 | +7.30% |
| 2024-01 | $200.6 | $187.4 | $13.17 | 17,173,059.0 | -1.71% |
Burlington Stores Inc 주식 (BURL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $198.3 | $168.6 | $29.75 | 22,455,905.0 | +14.68% |
| 2023-11 | $175.7 | $117.1 | $58.59 | 57,472,509.0 | +40.12% |
| 2023-10 | $135.0 | $115.7 | $19.38 | 27,218,707.0 | -10.55% |
| 2023-09 | $166.9 | $130.1 | $36.83 | 23,386,150.0 | -16.62% |
| 2023-08 | $179.4 | $151.9 | $27.59 | 33,092,558.0 | -8.65% |
| 2023-07 | $181.7 | $152.7 | $29.00 | 23,000,978.0 | +12.85% |
| 2023-06 | $160.6 | $143.8 | $16.76 | 27,615,860.0 | +4.61% |
| 2023-05 | $194.4 | $150.0 | $44.40 | 27,294,796.0 | -21.96% |
| 2023-04 | $210.4 | $184.4 | $26.04 | 16,957,226.0 | -4.60% |
| 2023-03 | $225.9 | $191.6 | $34.35 | 26,261,034.0 | -5.67% |
| 2023-02 | $239.9 | $214.0 | $25.94 | 16,089,595.0 | -6.78% |
| 2023-01 | $233.0 | $203.7 | $29.35 | 17,112,801.0 | +13.35% |
4.23%
0.25%
자본화:
|
볼륨(24시간):