Stockscreener 앱 받기
371.13
0.30%
1.12
시장 영업 전:
370.01
-1.12
-0.30%
Burlington Stores Inc 주식 (BURL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $378.3 | $366.0 | $12.32 | 815,676.0 | +0.30% |
| 2026-07-28 | $373.4 | $361.9 | $11.43 | 721,489.0 | +3.35% |
| 2026-07-27 | $359.9 | $350.6 | $9.33 | 568,050.0 | +2.30% |
| 2026-07-24 | $351.7 | $337.9 | $13.74 | 621,199.0 | +3.09% |
| 2026-07-23 | $352.4 | $337.1 | $15.25 | 689,408.0 | -4.10% |
| 2026-07-22 | $357.0 | $350.2 | $6.77 | 415,558.0 | -0.20% |
| 2026-07-21 | $360.0 | $345.4 | $14.63 | 742,842.0 | +0.73% |
| 2026-07-20 | $353.8 | $340.2 | $13.65 | 886,413.0 | +1.98% |
| 2026-07-17 | $361.2 | $343.7 | $17.56 | 735,515.0 | -3.06% |
| 2026-07-16 | $357.7 | $343.9 | $13.80 | 624,617.0 | +3.18% |
| 2026-07-15 | $346.0 | $334.6 | $11.46 | 705,022.0 | +3.27% |
| 2026-07-14 | $334.6 | $326.3 | $8.29 | 493,908.0 | +2.05% |
| 2026-07-13 | $335.9 | $326.0 | $9.88 | 548,948.0 | -0.04% |
| 2026-07-10 | $330.6 | $323.8 | $6.88 | 523,187.0 | +1.95% |
| 2026-07-09 | $322.9 | $316.2 | $6.70 | 536,382.0 | +1.35% |
| 2026-07-08 | $317.7 | $308.1 | $9.67 | 567,286.0 | +0.33% |
| 2026-07-07 | $320.4 | $310.1 | $10.27 | 622,814.0 | +1.20% |
| 2026-07-06 | $312.9 | $305.3 | $7.67 | 564,845.0 | -0.26% |
| 2026-07-02 | $316.9 | $310.7 | $6.29 | 459,598.0 | -0.57% |
| 2026-07-01 | $319.5 | $309.4 | $10.09 | 645,856.0 | -0.58% |
| 2026-06-30 | $319.1 | $309.1 | $9.99 | 662,541.0 | +0.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $378.3 | $305.3 | $73.07 | 13,304,289.0 | +17.15% |
| 2026-06 | $349.6 | $308.3 | $41.36 | 16,824,220.0 | -2.17% |
| 2026-05 | $334.8 | $280.0 | $54.81 | 19,945,655.0 | +1.19% |
| 2026-04 | $351.9 | $315.5 | $36.33 | 12,470,787.0 | -1.65% |
| 2026-03 | $332.0 | $288.2 | $43.86 | 21,122,358.0 | +6.03% |
| 2026-02 | $332.2 | $291.0 | $41.20 | 14,093,643.0 | +3.72% |
| 2026-01 | $315.1 | $286.6 | $28.51 | 16,708,746.0 | +2.43% |
Burlington Stores Inc 주식 (BURL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $290.7 | $240.5 | $50.25 | 19,745,394.0 | +14.19% |
| 2025-11 | $298.0 | $247.0 | $51.01 | 23,518,799.0 | -7.81% |
| 2025-10 | $283.1 | $251.3 | $31.88 | 20,127,421.0 | +7.50% |
| 2025-09 | $302.4 | $251.1 | $51.28 | 21,159,465.0 | -12.45% |
| 2025-08 | $309.0 | $263.9 | $45.06 | 21,408,213.0 | +6.49% |
| 2025-07 | $288.6 | $231.5 | $57.13 | 20,209,314.0 | +17.33% |
| 2025-06 | $251.6 | $218.5 | $33.08 | 20,069,207.0 | +1.91% |
| 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% |
1.07%
0.40%
자본화:
|
볼륨(24시간):