Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Burlington Stores Inc (NY: BURL )

247.77 -9.61 (-3.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 195.72 202.63 194.59 202.10 1,403,235 +7.52(+3.86%)
Mar 30, 2023 199.62 201.50 193.90 194.58 950,991 -3.06(-1.55%)
Mar 29, 2023 197.78 199.70 191.59 197.64 2,361,901 -3.63(-1.80%)
Mar 28, 2023 199.98 205.06 199.79 201.27 926,590 +1.76(+0.88%)
Mar 27, 2023 202.84 202.84 196.90 199.51 663,412 -1.17(-0.58%)
Mar 24, 2023 201.26 202.62 198.20 200.68 794,488 -2.99(-1.47%)
Mar 23, 2023 206.43 208.50 200.95 203.67 746,270 -2.13(-1.03%)
Mar 22, 2023 213.35 213.96 205.80 205.80 660,655 -6.44(-3.03%)
Mar 21, 2023 214.48 216.25 211.12 212.24 648,788 +0.44(+0.21%)
Mar 20, 2023 211.53 213.44 207.69 211.80 853,030 +1.64(+0.78%)
Mar 17, 2023 213.22 213.22 208.09 210.16 1,080,401 -3.99(-1.86%)
Mar 16, 2023 211.44 215.01 210.47 214.15 566,312 +2.10(+0.99%)
Mar 15, 2023 208.16 213.56 207.58 212.05 765,276 -0.49(-0.23%)
Mar 14, 2023 209.68 214.29 209.14 212.54 930,160 +7.64(+3.73%)
Mar 13, 2023 205.40 209.95 203.12 204.90 933,750 -4.35(-2.08%)
Mar 10, 2023 205.95 211.31 203.54 209.25 1,226,137 +2.09(+1.01%)
Mar 09, 2023 215.31 215.64 206.71 207.16 1,048,395 -8.15(-3.79%)
Mar 08, 2023 217.00 218.12 213.40 215.31 1,515,361 +0.82(+0.38%)
Mar 07, 2023 219.37 219.90 214.16 214.49 874,028 -4.25(-1.94%)
Mar 06, 2023 216.24 222.04 216.07 218.74 1,184,982 +2.53(+1.17%)
Mar 03, 2023 214.71 217.26 212.62 216.21 1,460,951 +4.21(+1.99%)
Mar 02, 2023 220.00 225.94 207.53 212.00 2,695,152 -5.11(-2.35%)
Mar 01, 2023 213.00 218.21 212.31 217.11 1,984,562 +2.86(+1.33%)
Feb 28, 2023 218.57 219.99 214.00 214.25 1,719,429 -2.86(-1.32%)
Feb 27, 2023 226.28 227.01 216.54 217.11 1,441,525 -7.18(-3.20%)
Feb 24, 2023 220.44 224.48 219.55 224.29 1,191,072 +2.01(+0.90%)
Feb 23, 2023 222.88 222.88 218.97 222.28 824,554 -0.85(-0.38%)
Feb 22, 2023 222.30 224.23 218.53 223.13 1,016,696 +1.08(+0.49%)
Feb 21, 2023 226.48 226.48 220.64 222.05 949,199 -5.89(-2.58%)
Feb 17, 2023 227.50 228.94 226.06 227.94 673,124 +1.04(+0.46%)
Feb 16, 2023 224.76 229.87 224.63 226.90 633,445 -1.90(-0.83%)
Feb 15, 2023 227.77 229.99 225.72 228.80 625,063 -1.19(-0.52%)
Feb 14, 2023 227.15 230.99 226.54 229.99 675,671 +2.31(+1.01%)
Feb 13, 2023 224.43 229.51 222.93 227.68 591,606 +4.21(+1.88%)
Feb 10, 2023 220.27 223.65 219.49 223.47 935,737 +1.51(+0.68%)
Feb 09, 2023 226.49 227.62 221.53 221.96 619,689 -1.25(-0.56%)
Feb 08, 2023 225.34 226.91 223.13 223.21 567,462 -4.49(-1.97%)
Feb 07, 2023 228.04 228.55 223.48 227.70 878,839 -2.80(-1.21%)
Feb 06, 2023 231.15 233.86 229.81 230.50 622,054 +0.24(+0.10%)
Feb 03, 2023 229.06 232.33 227.26 230.26 624,276 -0.55(-0.24%)
Feb 02, 2023 237.14 239.94 229.98 230.81 788,020 -3.34(-1.43%)
Feb 01, 2023 230.10 235.39 227.89 234.15 711,600 +4.32(+1.88%)
Jan 31, 2023 230.62 231.56 227.51 229.83 933,047 +0.47(+0.20%)
Jan 30, 2023 224.29 231.07 224.19 229.36 609,716 +2.98(+1.32%)
Jan 27, 2023 224.44 230.52 224.44 226.38 753,295 +1.39(+0.62%)
Jan 26, 2023 225.21 225.70 221.77 224.99 660,914 +1.58(+0.71%)
Jan 25, 2023 222.67 224.00 220.47 223.41 914,520 -1.17(-0.52%)
Jan 24, 2023 225.55 226.15 223.73 224.58 890,487 -1.59(-0.70%)
Jan 23, 2023 222.92 226.28 221.61 226.17 600,039 +4.33(+1.95%)
Jan 20, 2023 222.15 223.71 220.44 221.84 735,034 -1.09(-0.49%)
Jan 19, 2023 224.80 224.85 220.46 222.93 816,970 -3.56(-1.57%)
Jan 18, 2023 229.33 233.01 225.45 226.49 579,693 -2.97(-1.29%)
Jan 17, 2023 224.41 231.56 222.94 229.46 989,578 +4.21(+1.87%)
Jan 13, 2023 221.56 229.49 221.56 225.25 619,789 +2.50(+1.12%)
Jan 12, 2023 225.84 226.48 221.82 222.75 519,368 -2.24(-1.00%)
Jan 11, 2023 221.26 225.41 220.70 224.99 820,568 +4.38(+1.99%)
Jan 10, 2023 221.48 222.16 218.62 220.61 912,742 -0.70(-0.32%)
Jan 09, 2023 223.99 225.16 220.20 221.31 834,459 -2.60(-1.16%)
Jan 06, 2023 222.23 227.07 219.78 223.91 1,216,891 +3.17(+1.44%)
Jan 05, 2023 214.19 222.63 214.19 220.74 1,435,264 +4.47(+2.07%)
Jan 04, 2023 210.26 216.28 209.18 216.27 1,247,559 +10.11(+4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.