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 (%)
Aug 30, 2024 267.23 269.53 262.04 268.24 1,034,710 +1.07(+0.40%)
Aug 29, 2024 282.00 282.49 266.30 267.17 1,772,173 -5.72(-2.10%)
Aug 28, 2024 276.17 278.59 271.51 272.89 1,768,526 -6.10(-2.19%)
Aug 27, 2024 271.17 280.08 270.25 278.99 1,070,264 +3.38(+1.23%)
Aug 26, 2024 275.51 276.38 272.26 275.61 1,134,895 +0.11(+0.04%)
Aug 23, 2024 274.53 277.30 271.77 275.50 1,218,890 +7.30(+2.72%)
Aug 22, 2024 267.48 272.97 267.41 268.20 552,191 -3.48(-1.28%)
Aug 21, 2024 272.00 274.22 269.32 271.68 802,447 +7.62(+2.89%)
Aug 20, 2024 264.86 267.02 261.88 264.06 741,644 -0.39(-0.15%)
Aug 19, 2024 266.00 267.54 262.21 264.45 757,638 +0.18(+0.07%)
Aug 16, 2024 260.64 265.26 260.64 264.27 741,568 -0.71(-0.27%)
Aug 15, 2024 263.98 267.58 261.37 264.98 896,851 +9.53(+3.73%)
Aug 14, 2024 259.03 259.73 254.98 255.45 540,688 -1.86(-0.72%)
Aug 13, 2024 258.60 263.44 256.12 257.31 672,086 -0.47(-0.18%)
Aug 12, 2024 252.67 258.48 251.39 257.78 569,734 +5.99(+2.38%)
Aug 09, 2024 254.22 256.40 251.00 251.79 650,803 -0.49(-0.19%)
Aug 08, 2024 246.40 252.47 246.40 252.28 522,173 +9.55(+3.93%)
Aug 07, 2024 253.58 254.71 241.21 242.73 716,715 -6.71(-2.69%)
Aug 06, 2024 246.54 251.62 244.37 249.44 715,087 +3.45(+1.40%)
Aug 05, 2024 235.30 246.84 232.19 245.99 843,853 -3.85(-1.54%)
Aug 02, 2024 251.33 251.33 240.26 249.84 718,857 -5.40(-2.12%)
Aug 01, 2024 261.20 263.84 252.13 255.24 505,072 -5.08(-1.95%)
Jul 31, 2024 259.01 263.12 256.44 260.32 676,890 +2.86(+1.11%)
Jul 30, 2024 254.08 258.10 251.70 257.46 586,289 +4.57(+1.81%)
Jul 29, 2024 250.54 253.79 247.95 252.89 496,843 +3.26(+1.31%)
Jul 26, 2024 249.34 252.00 247.97 249.63 737,776 +3.88(+1.58%)
Jul 25, 2024 246.32 252.71 244.52 245.75 1,128,770 -0.64(-0.26%)
Jul 24, 2024 250.52 252.65 246.38 246.39 453,726 -8.62(-3.38%)
Jul 23, 2024 252.18 255.44 251.86 255.01 458,692 +2.76(+1.09%)
Jul 22, 2024 254.01 255.00 247.12 252.25 1,046,773 +7.55(+3.09%)
Jul 19, 2024 244.89 245.98 242.17 244.70 415,844 -1.50(-0.61%)
Jul 18, 2024 247.08 249.36 241.62 246.20 741,165 -0.50(-0.20%)
Jul 17, 2024 248.58 255.11 246.65 246.70 614,441 -7.69(-3.02%)
Jul 16, 2024 247.37 255.59 246.01 254.39 779,650 +9.59(+3.92%)
Jul 15, 2024 252.44 252.50 244.04 244.80 518,321 -7.65(-3.03%)
Jul 12, 2024 251.70 255.79 249.61 252.45 862,621 -0.20(-0.08%)
Jul 11, 2024 248.04 252.73 246.75 252.65 958,581 +10.34(+4.27%)
Jul 10, 2024 241.37 244.37 241.01 242.31 710,318 +2.10(+0.87%)
Jul 09, 2024 239.06 243.45 239.02 240.21 585,809 +1.67(+0.70%)
Jul 08, 2024 237.87 241.42 236.01 238.54 574,339 +2.86(+1.21%)
Jul 05, 2024 233.25 237.21 232.22 235.68 422,925 +2.04(+0.87%)
Jul 03, 2024 234.58 236.77 233.05 233.64 342,785 -1.86(-0.79%)
Jul 02, 2024 235.34 235.71 231.24 235.50 729,005 +2.48(+1.06%)
Jul 01, 2024 240.85 241.44 230.70 233.02 973,450 -6.98(-2.91%)
Jun 28, 2024 236.89 242.74 236.89 240.00 1,357,502 +1.69(+0.71%)
Jun 27, 2024 235.91 240.06 235.72 238.31 467,399 -1.00(-0.42%)
Jun 26, 2024 239.59 241.41 237.75 239.31 449,053 -1.33(-0.55%)
Jun 25, 2024 244.19 245.43 240.41 240.64 652,197 -1.89(-0.78%)
Jun 24, 2024 241.04 244.72 239.12 242.53 980,706 +2.55(+1.06%)
Jun 21, 2024 237.21 240.14 235.82 239.98 1,080,810 +2.38(+1.00%)
Jun 20, 2024 235.11 241.26 234.45 237.60 1,124,298 +3.78(+1.62%)
Jun 18, 2024 233.04 234.81 231.51 233.82 519,096 +0.43(+0.18%)
Jun 17, 2024 229.56 234.21 228.50 233.39 868,606 +5.37(+2.36%)
Jun 14, 2024 228.83 230.22 226.49 228.02 608,968 -3.51(-1.52%)
Jun 13, 2024 230.01 232.97 228.95 231.53 915,854 +0.15(+0.06%)
Jun 12, 2024 233.32 237.00 231.03 231.38 841,830 +2.09(+0.91%)
Jun 11, 2024 231.00 233.76 228.93 229.29 985,597 -1.66(-0.72%)
Jun 10, 2024 226.46 231.67 224.50 230.95 1,753,630 +1.74(+0.76%)
Jun 07, 2024 233.14 234.31 228.38 229.21 1,054,931 -4.69(-2.01%)
Jun 06, 2024 233.49 237.12 232.43 233.90 806,013 -1.59(-0.68%)
Jun 05, 2024 230.15 236.32 229.30 235.49 834,474 +6.51(+2.84%)
Jun 04, 2024 234.05 235.40 228.06 228.98 1,285,798 -5.08(-2.17%)
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.