BURL
Burlington Store (BURL)
NYSE
$332.24-$8.03 (-2.36%)
Price as of Jun 23, 2026 4:17 PM EDT
  • $21.4B
    Market Cap
  • 52.69%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +4.86%
    Low Price$300.52
    High Price$342.37
  • 3 Months
    +9.63%
    Low Price$286.10
    High Price$347.82
  • 1 Year
    +52.69%
    Low Price$222.85
    High Price$347.82
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
318.37
331.59
317.94
328.70
+2.38%
1,060,724
06/02/2026
308.28
322.27
308.28
321.07
+2.25%
992,088
06/01/2026
315.69
320.27
310.07
314.01
-3.03%
1,430,092
05/29/2026
300.60
324.69
297.35
323.83
+7.76%
2,326,368
05/28/2026
281.00
305.50
280.00
300.52
-7.88%
3,050,714
05/28/2026
$2.10 Earnings
05/27/2026
331.93
334.81
321.68
326.23
-0.10%
1,244,861
05/26/2026
331.52
332.27
323.27
326.57
+0.63%
976,140
05/22/2026
316.04
324.97
314.16
324.51
+2.68%
1,030,714
05/21/2026
307.52
319.22
304.42
316.04
+1.89%
912,155
05/20/2026
287.82
310.26
286.93
310.19
+8.42%
1,572,540
05/19/2026
289.49
291.51
284.16
286.10
-1.47%
946,966
05/18/2026
293.59
297.69
288.98
290.38
-1.10%
589,675
05/15/2026
294.10
294.10
286.41
293.60
+0.37%
719,437
05/14/2026
287.14
295.80
286.56
292.53
+2.19%
769,070
05/13/2026
285.30
287.14
280.57
286.26
-0.90%
839,702
05/12/2026
292.26
292.86
283.78
288.86
-1.15%
820,553
05/11/2026
303.79
303.79
287.42
292.21
-4.04%
1,075,968
05/08/2026
303.89
307.16
298.32
304.51
-0.68%
501,451
05/07/2026
317.81
318.54
303.12
306.60
-3.20%
827,321
05/06/2026
316.05
321.04
313.92
316.73
+1.29%
435,344
05/05/2026
311.29
318.13
311.11
312.71
+1.11%
468,523
05/04/2026
314.55
315.59
304.78
309.27
-2.75%
473,037
05/01/2026
317.35
322.70
316.93
318.00
-0.63%
367,757
04/30/2026
316.87
320.98
315.52
320.01
+1.10%
551,649
04/29/2026
319.04
320.67
316.19
316.53
-1.50%
499,008
04/28/2026
325.79
327.41
319.72
321.35
-1.52%
431,513
04/27/2026
329.35
331.25
319.36
326.32
-1.64%
789,447
04/24/2026
327.44
332.49
324.19
331.77
+0.65%
409,882
04/23/2026
336.98
339.16
326.23
329.62
-2.20%
482,169
04/22/2026
343.47
343.47
334.58
337.02
-1.37%
543,669
04/21/2026
348.08
351.32
340.01
341.69
-1.76%
466,480
04/20/2026
347.53
351.85
345.85
347.82
+0.16%
411,706
04/17/2026
340.41
348.08
339.64
347.26
+2.96%
561,324
04/16/2026
338.91
342.42
336.03
337.29
-0.56%
432,827
04/15/2026
334.10
342.97
334.06
339.20
+1.24%
606,191
04/14/2026
333.30
338.72
333.04
335.04
+0.80%
459,829
04/13/2026
332.59
334.56
328.84
332.39
-0.40%
564,619
04/10/2026
338.19
340.66
328.67
333.73
-1.38%
564,991
04/09/2026
333.84
342.55
333.21
338.40
+1.18%
823,030
04/08/2026
338.47
342.84
334.36
334.46
+2.07%
921,927
04/07/2026
335.92
337.22
323.21
327.69
-3.04%
940,014
04/06/2026
330.09
338.75
329.73
337.97
+2.81%
570,333
04/02/2026
325.75
333.89
320.96
328.73
-0.63%
634,194
04/01/2026
327.51
333.33
325.82
330.83
+1.67%
810,320
03/31/2026
318.00
327.89
316.56
325.38
+4.12%
899,718
03/30/2026
314.96
316.56
309.41
312.50
-0.08%
696,602
03/27/2026
316.77
319.86
308.07
312.75
-2.33%
771,899
03/26/2026
325.63
332.02
318.94
320.21
-2.75%
543,826
03/25/2026
326.94
330.14
321.91
329.27
+1.27%
727,474
03/24/2026
313.81
330.20
312.50
325.15
+2.06%
717,790
03/23/2026
317.38
324.30
316.77
318.59
+2.65%
794,032
03/20/2026
310.89
314.56
305.99
310.38
-0.52%
1,017,710
03/19/2026
298.23
312.86
298.18
311.99
+3.85%
874,315
03/18/2026
306.73
311.78
300.23
300.43
-2.63%
802,346
03/17/2026
304.08
313.06
304.08
308.55
+1.98%
831,523
03/16/2026
303.00
310.75
300.22
302.56
+1.98%
840,308
03/13/2026
295.51
302.19
294.33
296.70
+1.26%
1,102,048
03/12/2026
299.03
302.96
291.73
293.01
-3.58%
880,886
03/11/2026
304.66
308.95
302.48
303.88
-0.52%
641,901
03/10/2026
299.11
313.72
298.54
305.47
+1.31%
868,420
03/09/2026
300.28
305.39
288.16
301.52
-1.35%
1,531,518
03/06/2026
317.33
317.33
303.60
305.64
-4.92%
1,059,904
03/05/2026
308.23
323.17
307.50
321.47
+6.89%
2,278,571
03/05/2026
$4.99 Earnings
03/04/2026
307.30
313.19
296.98
300.75
+0.12%
1,548,669
03/03/2026
296.88
301.86
288.96
300.38
-1.24%
765,553
03/02/2026
302.75
307.68
294.79
304.15
-0.89%
977,957
02/27/2026
305.86
309.90
302.46
306.87
-0.57%
876,313
02/26/2026
308.32
315.83
307.08
308.64
+0.38%
698,756
02/25/2026
308.69
314.23
304.69
307.46
-0.20%
557,189
02/24/2026
311.38
312.43
302.19
308.07
-1.06%
648,087
02/23/2026
313.83
315.17
305.05
311.38
-1.24%
677,364
02/20/2026
311.51
321.73
309.12
315.28
+0.79%
565,728
02/19/2026
309.57
313.62
306.76
312.80
+0.54%
405,398
02/18/2026
315.86
319.03
309.59
311.13
-0.57%
763,582
02/17/2026
332.20
332.20
304.09
312.90
+3.48%
720,684
02/13/2026
295.01
304.09
291.00
302.37
+2.93%
1,179,532
02/12/2026
301.13
303.66
291.81
293.75
-3.96%
1,083,472
02/11/2026
306.73
310.67
304.43
305.86
+0.41%
607,598
02/10/2026
316.90
317.49
303.58
304.62
-4.35%
966,584
02/09/2026
312.00
318.49
308.30
318.49
+2.20%
605,213
02/06/2026
304.75
312.22
303.16
311.63
+2.88%
667,909
02/05/2026
302.29
305.50
299.86
302.92
+0.86%
553,262
02/04/2026
303.29
306.06
292.24
300.34
-0.03%
1,023,545
02/03/2026
298.87
309.20
298.29
300.43
+0.59%
923,131
02/02/2026
295.88
300.98
291.43
298.68
+0.95%
734,239
01/30/2026
289.88
297.54
289.88
295.86
+1.15%
745,215