Get the Stockscreener App
287.30
1.02%
-3.04
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 December 03, 2024, is $287.30.
- 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 1,103% to $287.30 now.
- The 52-week high stock price for BURL is $298.88, representing a 4.03% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BURL is $172.80, indicating a -39.85% decrease from the current share price, occurred on December 04, 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 |
|---|---|---|---|---|---|
| Dec 03, 2024 | $289.9 | $284.8 | $5.07 | 425,462.0 | -1.05% |
| Dec 02, 2024 | $298.1 | $284.9 | $13.20 | 1,401,396.0 | +3.00% |
| Nov 29, 2024 | $289.0 | $279.4 | $9.63 | 665,520.0 | -2.25% |
| Nov 27, 2024 | $291.8 | $283.5 | $8.32 | 1,186,399.0 | +0.49% |
| Nov 26, 2024 | $290.3 | $280.0 | $10.32 | 1,991,184.0 | -1.62% |
| Nov 25, 2024 | $298.9 | $291.2 | $7.68 | 2,193,000.0 | +1.92% |
| Nov 22, 2024 | $289.0 | $278.6 | $10.36 | 1,459,022.0 | +4.88% |
| Nov 21, 2024 | $274.1 | $263.3 | $10.79 | 991,851.0 | +1.43% |
| Nov 20, 2024 | $272.3 | $264.5 | $7.75 | 903,496.0 | -1.82% |
| Nov 19, 2024 | $274.2 | $264.6 | $9.56 | 1,008,416.0 | +0.81% |
| Nov 18, 2024 | $274.0 | $269.0 | $5.00 | 582,922.0 | +1.06% |
| Nov 15, 2024 | $271.0 | $267.8 | $3.20 | 633,868.0 | -0.24% |
| Nov 14, 2024 | $279.5 | $268.4 | $11.15 | 1,005,364.0 | +0.77% |
| Nov 13, 2024 | $274.1 | $263.7 | $10.41 | 849,908.0 | +1.53% |
| Nov 12, 2024 | $263.9 | $257.8 | $6.12 | 805,829.0 | +2.07% |
| Nov 11, 2024 | $266.4 | $257.0 | $9.35 | 948,736.0 | -1.96% |
| Nov 08, 2024 | $266.0 | $261.8 | $4.16 | 613,162.0 | +0.38% |
| Nov 07, 2024 | $264.3 | $252.5 | $11.75 | 740,384.0 | +3.86% |
| Nov 06, 2024 | $265.8 | $247.3 | $18.48 | 1,219,426.0 | +0.23% |
| Nov 05, 2024 | $253.2 | $245.7 | $7.54 | 575,741.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $298.1 | $284.8 | $13.31 | 1,826,858.0 | +1.92% |
| Nov, 2024 | $298.9 | $242.2 | $56.67 | 20,033,496.0 | +13.77% |
| Oct, 2024 | $267.6 | $244.3 | $23.25 | 17,908,864.0 | -5.96% |
| Sep, 2024 | $280.7 | $257.2 | $23.46 | 14,880,767.0 | -1.77% |
| Aug, 2024 | $282.5 | $232.2 | $50.30 | 18,761,387.0 | +3.04% |
| Jul, 2024 | $263.1 | $230.7 | $32.42 | 14,669,641.0 | +8.47% |
| Jun, 2024 | $245.4 | $224.5 | $20.93 | 17,661,697.0 | -0.02% |
| May, 2024 | $243.6 | $175.3 | $68.34 | 27,074,696.0 | +33.41% |
| Apr, 2024 | $232.3 | $174.6 | $57.70 | 23,465,703.0 | -22.50% |
| 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% |
1.60%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):