BURL
Burlington Store (BURL)
NYSE
$363.05-$5.44 (-1.47%)
Price as of Aug 03, 2026 4:46 PM EDT
  • $23.2B
    Market Cap
  • 34.89%
    1-Year Change
  • Apparel Retail
    Industry
  • 1 Month
    +16.31%
    Low Price$312.36
    High Price$372.19
  • 3 Months
    +15.15%
    Low Price$286.10
    High Price$372.19
  • 1 Year
    +34.89%
    Low Price$242.43
    High Price$372.19
Date
Open
High
Low
Close
Change (%)
Volume
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
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