BURL
Burlington Store (BURL)
NYSE
$249.26+$1.63 (+0.66%)
Price as of Oct 23, 2026 7:50 PM EDT
  • $15.9B
    Market Cap
  • -7.90%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    -3.77%
    Low Price$247.63
    High Price$276.97
  • 3 Months
    -27.06%
    Low Price$227.28
    High Price$372.19
  • 1 Year
    -7.90%
    Low Price$227.28
    High Price$372.19
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
248.97
248.97
242.25
247.63
-1.98%
1,310,393
10/22/2026
247.46
254.34
246.79
252.62
+1.81%
1,313,357
10/21/2026
259.31
259.38
247.06
248.13
-4.15%
1,030,534
10/20/2026
262.78
265.41
258.68
258.86
-1.48%
942,889
10/19/2026
264.75
266.46
261.58
262.74
+0.03%
1,062,878
10/16/2026
268.54
268.54
259.23
262.66
-1.92%
1,277,011
10/15/2026
265.94
274.47
259.82
267.79
+1.72%
1,669,150
10/14/2026
262.68
263.52
258.17
263.26
-0.02%
1,212,135
10/13/2026
269.36
272.93
258.10
263.31
-1.81%
1,235,201
10/12/2026
272.55
275.02
262.76
268.16
-3.18%
1,326,750
10/09/2026
276.17
279.03
268.36
276.97
+0.05%
1,443,647
10/08/2026
270.62
278.17
267.56
276.84
+1.57%
1,006,776
10/07/2026
274.99
277.40
270.67
272.56
-1.40%
1,154,372
10/06/2026
272.82
279.88
271.85
276.43
+1.70%
943,479
10/05/2026
277.76
278.87
271.64
271.81
-1.28%
1,150,073
10/02/2026
275.87
277.00
270.88
275.34
+0.007%
1,991,725
10/01/2026
269.84
275.77
267.18
275.32
+3.04%
1,867,625
09/30/2026
271.21
271.25
265.66
267.19
-1.06%
1,149,020
09/29/2026
268.37
270.74
263.81
270.05
+1.37%
1,508,887
09/28/2026
254.69
269.58
253.98
266.39
+4.59%
2,081,212
09/25/2026
250.01
256.65
247.65
254.69
-0.05%
1,449,478
09/24/2026
259.20
259.27
253.24
254.83
-0.97%
1,146,381
09/23/2026
255.66
259.93
253.23
257.33
+0.19%
1,099,026
09/22/2026
256.62
261.71
249.94
256.85
+2.01%
2,005,355
09/21/2026
237.95
253.39
236.83
251.80
+6.19%
2,435,745
09/18/2026
239.18
240.97
235.43
237.12
-1.01%
2,076,995
09/17/2026
234.44
240.73
233.60
239.54
+3.83%
2,188,960
09/16/2026
230.57
236.56
229.97
230.71
+1.51%
1,726,364
09/15/2026
233.75
234.50
226.85
227.28
-2.14%
1,271,497
09/14/2026
238.40
238.42
231.89
232.24
-2.84%
1,055,550
09/11/2026
238.99
239.95
236.28
239.04
+0.42%
1,332,506
09/10/2026
238.15
240.81
236.75
238.04
-0.48%
1,126,013
09/09/2026
257.22
257.22
239.00
239.18
-6.36%
1,868,785
09/08/2026
264.83
266.98
252.81
255.42
-3.73%
1,729,172
09/04/2026
257.85
267.51
257.65
265.33
+2.62%
2,127,018
09/03/2026
258.39
260.50
252.61
258.56
+0.58%
1,337,300
09/02/2026
262.01
262.90
256.94
257.07
-1.94%
1,860,150
09/01/2026
256.00
264.98
253.65
262.15
+0.92%
2,217,503
08/31/2026
270.50
271.18
256.26
259.76
-4.83%
2,879,334
08/28/2026
291.30
292.50
272.72
272.95
-5.88%
2,893,457
08/27/2026
306.38
314.72
288.56
290.00
-7.64%
3,961,488
08/27/2026
$2.37 Earnings
08/26/2026
314.00
317.95
310.69
313.99
-0.41%
2,472,097
08/25/2026
328.15
328.17
314.00
315.27
-4.65%
1,779,438
08/24/2026
326.00
330.97
324.44
330.64
+1.27%
679,197
08/21/2026
336.50
339.01
325.36
326.50
-2.02%
827,488
08/20/2026
331.25
335.60
326.35
333.23
-1.27%
1,213,727
08/19/2026
334.00
338.79
329.04
337.50
+0.16%
850,383
08/18/2026
338.88
341.38
333.69
336.95
+0.03%
1,294,414
08/17/2026
346.19
347.51
331.79
336.85
-3.11%
824,149
08/14/2026
351.51
356.09
347.25
347.67
-2.15%
990,909
08/13/2026
362.10
362.10
348.68
355.32
+0.48%
526,182
08/12/2026
359.48
360.83
350.43
353.63
-1.45%
998,747
08/11/2026
368.11
369.61
358.18
358.83
-3.41%
552,308
08/10/2026
370.23
375.12
367.91
371.50
+0.69%
1,153,083
08/07/2026
369.95
374.38
366.51
368.96
-0.59%
641,031
08/06/2026
371.44
375.06
367.46
371.15
+0.49%
364,280
08/05/2026
365.25
373.28
365.25
369.34
+0.41%
644,549
08/04/2026
371.11
375.22
365.22
367.82
-0.11%
749,054
08/03/2026
373.13
376.45
366.88
368.23
-0.07%
575,074
07/31/2026
372.71
373.51
368.13
368.48
-1.00%
483,721
07/30/2026
370.27
373.88
363.11
372.19
+0.29%
573,953
07/29/2026
368.53
378.33
366.01
371.13
+0.30%
815,678
07/28/2026
361.93
373.36
361.93
370.01
+3.35%
721,571
07/27/2026
357.31
359.91
350.58
358.01
+2.30%
568,059
07/24/2026
340.32
351.68
337.94
349.97
+3.09%
621,206
07/23/2026
348.87
352.37
337.12
339.48
-4.10%
689,420
07/22/2026
356.32
357.01
350.24
353.98
-0.20%
415,560
07/21/2026
355.27
360.00
345.37
354.70
+0.73%
742,919
07/20/2026
343.67
353.84
340.19
352.14
+1.98%
886,417
07/17/2026
354.08
361.21
343.65
345.31
-3.06%
735,535
07/16/2026
343.93
357.73
343.93
356.22
+3.18%
624,625
07/15/2026
336.17
346.01
334.55
345.24
+3.27%
726,184
07/14/2026
331.39
334.60
326.31
334.31
+2.05%
493,910
07/13/2026
331.95
335.91
326.03
327.59
-0.04%
549,087
07/10/2026
323.77
330.65
323.77
327.72
+1.95%
523,192
07/09/2026
317.89
322.90
316.20
321.44
+1.35%
536,382
07/08/2026
313.33
317.72
308.05
317.16
+0.33%
567,286
07/07/2026
314.97
320.40
310.13
316.12
+1.20%
622,847
07/06/2026
312.08
312.93
305.26
312.36
-0.26%
564,845
07/02/2026
313.81
316.95
310.66
313.18
-0.57%
459,598
07/01/2026
311.52
319.52
309.43
314.97
-0.58%
645,861
06/30/2026
314.90
319.09
309.10
316.80
+0.80%
662,913
06/29/2026
315.55
321.82
312.00
314.28
-2.02%
773,367
06/26/2026
319.67
328.52
317.10
320.77
-1.14%
1,104,587
06/25/2026
337.70
337.87
321.89
324.48
-3.94%
904,713
06/24/2026
331.69
346.43
329.85
337.79
+1.67%
648,125
06/23/2026
331.01
336.38
326.46
332.25
-2.36%
492,629
06/22/2026
342.13
349.64
338.27
340.27
+0.99%
532,031
06/18/2026
337.27
343.00
327.31
336.95
+1.87%
1,056,464
06/17/2026
336.78
342.07
328.57
330.76
-0.92%
694,341
06/16/2026
337.48
339.99
333.20
333.83
-0.82%
468,163
06/15/2026
338.81
341.22
334.50
336.60
-0.55%
530,876
06/12/2026
345.22
346.30
337.53
338.45
-1.14%
629,801
06/11/2026
331.30
343.00
329.77
342.37
+4.70%
613,729
06/10/2026
320.96
331.14
320.60
327.01
+0.80%
488,187
06/09/2026
316.40
326.77
314.74
324.42
+3.32%
771,336
06/08/2026
315.88
324.49
313.80
314.00
-0.96%
1,148,262
06/05/2026
321.69
323.38
315.54
317.05
-1.53%
601,365
06/04/2026
332.00
332.80
319.17
321.97
-2.05%
1,222,044