Stockscreener 앱 받기
262.21
0.17%
-0.445
Burlington Stores Inc 주식 (BURL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $266.5 | $262.2 | $4.31 | 351,712.0 | -0.17% |
| 2026-10-16 | $268.5 | $259.2 | $9.31 | 1,277,012.0 | -1.92% |
| 2026-10-15 | $274.5 | $259.8 | $14.66 | 1,669,151.0 | +1.72% |
| 2026-10-14 | $263.5 | $258.2 | $5.35 | 1,212,135.0 | -0.02% |
| 2026-10-13 | $272.9 | $258.1 | $14.83 | 1,235,201.0 | -1.81% |
| 2026-10-12 | $275.0 | $262.8 | $12.26 | 1,326,751.0 | -3.18% |
| 2026-10-09 | $279.0 | $268.4 | $10.67 | 1,443,648.0 | +0.05% |
| 2026-10-08 | $278.2 | $267.6 | $10.61 | 1,006,777.0 | +1.57% |
| 2026-10-07 | $277.4 | $270.7 | $6.72 | 1,154,372.0 | -1.40% |
| 2026-10-06 | $279.9 | $271.9 | $8.03 | 943,479.0 | +1.70% |
| 2026-10-05 | $278.9 | $271.6 | $7.24 | 1,150,074.0 | -1.28% |
| 2026-10-02 | $277.0 | $270.9 | $6.12 | 1,991,725.0 | +0.01% |
| 2026-10-01 | $275.8 | $267.2 | $8.58 | 1,867,626.0 | +3.04% |
| 2026-09-30 | $271.2 | $265.7 | $5.59 | 1,149,021.0 | -1.06% |
| 2026-09-29 | $270.7 | $263.8 | $6.93 | 1,507,240.0 | +1.37% |
| 2026-09-28 | $269.6 | $254.0 | $15.60 | 2,081,213.0 | +4.59% |
| 2026-09-25 | $256.6 | $247.7 | $9.00 | 1,449,478.0 | -0.05% |
| 2026-09-24 | $259.3 | $253.2 | $6.03 | 1,146,378.0 | -0.97% |
| 2026-09-23 | $259.9 | $253.2 | $6.70 | 1,099,027.0 | +0.19% |
| 2026-09-22 | $261.7 | $249.9 | $11.77 | 2,005,356.0 | +2.01% |
| 2026-09-21 | $253.4 | $236.8 | $16.56 | 2,435,672.0 | +6.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $279.9 | $258.1 | $21.78 | 16,629,663.0 | -1.86% |
| 2026-09 | $271.2 | $226.8 | $44.40 | 34,641,308.0 | +2.86% |
| 2026-08 | $376.4 | $256.3 | $120.2 | 26,852,140.0 | -29.57% |
| 2026-07 | $378.3 | $305.3 | $73.07 | 13,438,710.0 | +16.42% |
| 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% |
0.32%
0.80%
자본화:
|
볼륨(24시간):