Get the Stockscreener App
178.02
1.07%
-1.92
Pre-market:
182.55
4.53
+2.54%
Burlington Stores Inc Stock (BURL) Price History
The historical daily chart and data for Burlington Stores Inc stock (BURL), show that the latest closing stock price as of May 01, 2024, is $178.02.
- Burlington Stores Inc all-time high stock price is $357.34, occurred on August 11, 2021.
- The lowest Burlington Stores Inc stock price recorded was $23.88 on February 05, 2014. Since then, Burlington Stores Inc's stock price has risen over 645.48% to $178.02 now.
- The 52-week high stock price for BURL is $232.69, representing a 30.71% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for BURL is $115.66, indicating a -35.03% decrease from the current share price, occurred on October 13, 2023.
- The closing price of Burlington Stores Inc (BURL) stock in the beginning of 2023 was $288.75. The stock closed the year at $202.76, a loss of over -29.78% for the year.
The table below shows more information about BURL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $181.8 | $175.3 | $6.48 | 690,570.0 | -1.07% |
| Apr 30, 2024 | $184.4 | $179.8 | $4.55 | 946,314.0 | -1.56% |
| Apr 29, 2024 | $185.4 | $180.6 | $4.86 | 872,543.0 | -0.75% |
| Apr 26, 2024 | $187.1 | $178.2 | $8.91 | 1,422,808.0 | +3.17% |
| Apr 25, 2024 | $179.6 | $174.6 | $4.98 | 786,144.0 | -0.12% |
| Apr 24, 2024 | $183.2 | $178.2 | $4.93 | 923,345.0 | -1.11% |
| Apr 23, 2024 | $181.8 | $178.6 | $3.26 | 888,160.0 | +1.75% |
| Apr 22, 2024 | $180.8 | $175.6 | $5.19 | 698,100.0 | -0.52% |
| Apr 19, 2024 | $182.6 | $177.5 | $5.10 | 1,060,402.0 | -0.40% |
| Apr 18, 2024 | $182.1 | $178.1 | $4.03 | 594,645.0 | -0.34% |
| Apr 17, 2024 | $183.3 | $177.9 | $5.42 | 818,573.0 | -0.56% |
| Apr 16, 2024 | $185.2 | $180.6 | $4.67 | 1,221,851.0 | -2.08% |
| Apr 15, 2024 | $192.6 | $183.8 | $8.81 | 1,395,161.0 | -2.81% |
| Apr 12, 2024 | $196.1 | $189.1 | $7.06 | 1,313,776.0 | -4.01% |
| Apr 11, 2024 | $199.2 | $194.1 | $5.05 | 770,709.0 | +1.73% |
| Apr 10, 2024 | $197.6 | $192.7 | $4.93 | 1,015,802.0 | -2.38% |
| Apr 09, 2024 | $200.8 | $199.0 | $1.80 | 1,328,494.0 | +0.08% |
| Apr 08, 2024 | $202.4 | $198.4 | $3.95 | 926,623.0 | -0.31% |
| Apr 05, 2024 | $203.1 | $199.8 | $3.27 | 1,082,953.0 | -1.25% |
| Apr 04, 2024 | $214.2 | $202.2 | $12.10 | 2,213,001.0 | -4.49% |
| Apr 03, 2024 | $221.3 | $211.5 | $9.76 | 1,150,119.0 | -4.42% |
| Apr 02, 2024 | $225.7 | $219.9 | $5.86 | 1,075,742.0 | -3.05% |
Burlington Stores Inc Stock (BURL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burlington Stores Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BURL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burlington Stores Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burlington Stores Inc Stock (BURL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $181.8 | $175.3 | $6.48 | 690,570.0 | +0.00% |
| Apr, 2024 | $232.3 | $174.6 | $57.70 | 24,156,273.0 | -23.33% |
| Mar, 2024 | $232.7 | $203.7 | $28.97 | 19,566,041.0 | +13.21% |
| Feb, 2024 | $210.0 | $189.4 | $20.58 | 13,956,338.0 | +7.30% |
| Jan, 2024 | $200.6 | $187.4 | $13.17 | 17,173,059.0 | -1.71% |
Burlington Stores Inc Stock (BURL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $198.3 | $168.6 | $29.75 | 22,455,905.0 | +14.68% |
| Nov, 2023 | $175.7 | $117.1 | $58.59 | 57,472,509.0 | +40.12% |
| Oct, 2023 | $135.0 | $115.7 | $19.38 | 27,218,707.0 | -10.55% |
| Sep, 2023 | $166.9 | $130.1 | $36.83 | 23,386,150.0 | -16.62% |
| Aug, 2023 | $179.4 | $151.9 | $27.59 | 33,092,558.0 | -8.65% |
| Jul, 2023 | $181.7 | $152.7 | $29.00 | 23,000,978.0 | +12.85% |
| Jun, 2023 | $160.6 | $143.8 | $16.76 | 27,615,860.0 | +4.61% |
| May, 2023 | $194.4 | $150.0 | $44.40 | 27,294,796.0 | -21.96% |
| Apr, 2023 | $210.4 | $184.4 | $26.04 | 16,957,226.0 | -4.60% |
| Mar, 2023 | $225.9 | $191.6 | $34.35 | 26,261,034.0 | -5.67% |
| Feb, 2023 | $239.9 | $214.0 | $25.94 | 16,089,595.0 | -6.78% |
| Jan, 2023 | $233.0 | $203.7 | $29.35 | 17,112,801.0 | +13.35% |
Burlington Stores Inc Stock (BURL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $207.3 | $185.0 | $22.33 | 20,223,989.0 | +3.62% |
| Nov, 2022 | $200.0 | $127.9 | $72.04 | 36,595,250.0 | +36.88% |
| Oct, 2022 | $145.8 | $108.2 | $37.67 | 30,206,290.0 | +27.77% |
| Sep, 2022 | $157.2 | $106.5 | $50.77 | 23,443,649.0 | -20.19% |
| Aug, 2022 | $173.9 | $138.2 | $35.74 | 29,065,896.0 | -0.67% |
| Jul, 2022 | $160.2 | $133.3 | $26.94 | 20,481,015.0 | +3.60% |
| Jun, 2022 | $179.3 | $135.7 | $43.66 | 19,150,303.0 | -19.06% |
| May, 2022 | $216.1 | $142.4 | $73.72 | 29,639,868.0 | -17.32% |
| Apr, 2022 | $231.3 | $179.7 | $51.61 | 16,330,701.0 | +11.74% |
| Mar, 2022 | $239.5 | $171.2 | $68.31 | 25,429,888.0 | -19.35% |
| Feb, 2022 | $243.9 | $204.9 | $38.99 | 12,516,877.0 | -4.66% |
| Jan, 2022 | $293.0 | $206.7 | $86.26 | 20,324,983.0 | -18.72% |
3.36%
Cap:
|
Volume (24h):