Stockscreener 앱 받기
272.86
1.43%
3.84
시간 외 거래:
280.05
7.19
+2.64%
Burlington Stores Inc 주식 (BURL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $274.1 | $263.3 | $10.79 | 991,851.0 | +1.43% |
| 2024-11-20 | $272.3 | $264.5 | $7.75 | 903,496.0 | -1.82% |
| 2024-11-19 | $274.2 | $264.6 | $9.56 | 1,008,416.0 | +0.81% |
| 2024-11-18 | $274.0 | $269.0 | $5.00 | 582,922.0 | +1.06% |
| 2024-11-15 | $271.0 | $267.8 | $3.20 | 633,868.0 | -0.24% |
| 2024-11-14 | $279.5 | $268.4 | $11.15 | 1,005,364.0 | +0.77% |
| 2024-11-13 | $274.1 | $263.7 | $10.41 | 849,908.0 | +1.53% |
| 2024-11-12 | $263.9 | $257.8 | $6.12 | 805,829.0 | +2.07% |
| 2024-11-11 | $266.4 | $257.0 | $9.35 | 948,736.0 | -1.96% |
| 2024-11-08 | $266.0 | $261.8 | $4.16 | 613,162.0 | +0.38% |
| 2024-11-07 | $264.3 | $252.5 | $11.75 | 740,384.0 | +3.86% |
| 2024-11-06 | $265.8 | $247.3 | $18.48 | 1,219,426.0 | +0.23% |
| 2024-11-05 | $253.2 | $245.7 | $7.54 | 575,741.0 | +1.90% |
| 2024-11-04 | $248.8 | $242.2 | $6.55 | 769,894.0 | +1.87% |
| 2024-11-01 | $250.7 | $242.7 | $8.01 | 889,374.0 | -2.05% |
| 2024-10-31 | $258.2 | $247.2 | $10.92 | 1,028,325.0 | -3.73% |
| 2024-10-30 | $259.1 | $253.1 | $6.06 | 780,116.0 | +1.08% |
| 2024-10-29 | $256.1 | $249.5 | $6.61 | 705,731.0 | +0.53% |
| 2024-10-28 | $255.4 | $252.2 | $3.25 | 709,896.0 | +0.65% |
| 2024-10-25 | $256.4 | $251.6 | $4.78 | 624,613.0 | -0.49% |
| 2024-10-24 | $259.0 | $252.6 | $6.44 | 520,574.0 | -1.09% |
| 2024-10-23 | $256.8 | $252.2 | $4.59 | 469,529.0 | +0.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $279.5 | $242.2 | $37.30 | 13,530,222.0 | +10.13% |
| 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% |
Burlington Stores Inc 주식 (BURL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $207.3 | $185.0 | $22.33 | 20,223,989.0 | +3.62% |
| 2022-11 | $200.0 | $127.9 | $72.04 | 36,595,250.0 | +36.88% |
| 2022-10 | $145.8 | $108.2 | $37.67 | 30,206,290.0 | +27.77% |
| 2022-09 | $157.2 | $106.5 | $50.77 | 23,443,649.0 | -20.19% |
| 2022-08 | $173.9 | $138.2 | $35.74 | 29,065,896.0 | -0.67% |
| 2022-07 | $160.2 | $133.3 | $26.94 | 20,481,015.0 | +3.60% |
| 2022-06 | $179.3 | $135.7 | $43.66 | 19,150,303.0 | -19.06% |
| 2022-05 | $216.1 | $142.4 | $73.72 | 29,639,868.0 | -17.32% |
| 2022-04 | $231.3 | $179.7 | $51.61 | 16,330,701.0 | +11.74% |
| 2022-03 | $239.5 | $171.2 | $68.31 | 25,429,888.0 | -19.35% |
| 2022-02 | $243.9 | $204.9 | $38.99 | 12,516,877.0 | -4.66% |
| 2022-01 | $293.0 | $206.7 | $86.26 | 20,324,983.0 | -18.72% |
6.89%
0.29%
자본화:
|
볼륨(24시간):