Stockscreener 앱 받기
255.09
5.11%
12.40
시간 외 거래:
253.72
-1.37
-0.54%
Burlington Stores Inc 주식 (BURL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $256.4 | $239.2 | $17.13 | 1,161,900.0 | +5.11% |
| 2025-04-01 | $245.3 | $235.8 | $9.43 | 994,046.0 | +1.83% |
| 2025-03-31 | $240.6 | $230.5 | $10.08 | 1,104,567.0 | +0.28% |
| 2025-03-28 | $243.9 | $233.2 | $10.76 | 1,126,327.0 | -3.22% |
| 2025-03-27 | $250.4 | $243.3 | $7.06 | 673,406.0 | +0.46% |
| 2025-03-26 | $246.2 | $242.1 | $4.08 | 646,810.0 | -0.21% |
| 2025-03-25 | $251.0 | $242.7 | $8.33 | 655,453.0 | -1.43% |
| 2025-03-24 | $249.7 | $237.7 | $12.07 | 1,001,418.0 | +6.24% |
| 2025-03-21 | $236.9 | $228.0 | $8.90 | 1,260,833.0 | -1.10% |
| 2025-03-20 | $246.9 | $236.2 | $10.66 | 1,189,578.0 | -3.28% |
| 2025-03-19 | $247.9 | $234.4 | $13.47 | 1,236,428.0 | +4.57% |
| 2025-03-18 | $237.8 | $229.5 | $8.32 | 848,347.0 | -0.09% |
| 2025-03-17 | $237.0 | $226.9 | $10.12 | 989,079.0 | +2.44% |
| 2025-03-14 | $233.6 | $226.0 | $7.59 | 954,559.0 | +0.05% |
| 2025-03-13 | $243.0 | $224.8 | $18.22 | 1,404,365.0 | -6.10% |
| 2025-03-12 | $250.7 | $240.3 | $10.30 | 1,789,218.0 | +3.32% |
| 2025-03-11 | $237.5 | $227.4 | $10.17 | 1,647,213.0 | +1.17% |
| 2025-03-10 | $237.6 | $220.7 | $16.86 | 2,528,934.0 | -3.13% |
| 2025-03-07 | $254.7 | $230.5 | $24.16 | 3,575,760.0 | -6.76% |
| 2025-03-06 | $268.6 | $256.0 | $12.64 | 3,669,459.0 | +8.74% |
| 2025-03-05 | $239.6 | $226.2 | $13.36 | 2,460,885.0 | +2.90% |
| 2025-03-04 | $232.0 | $228.8 | $3.16 | 456,336.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $256.4 | $235.8 | $20.54 | 3,317,846.0 | +7.03% |
| 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% |
5.47%
자본화:
|
볼륨(24시간):