Burlington Stores Inc (BURL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 369.95 | 374.38 | 366.51 | 368.96 | -0.59% | 641,000 |
| 2026-08-06 | 371.44 | 375.06 | 367.46 | 371.15 | +0.49% | 364,300 |
| 2026-08-05 | 365.25 | 373.28 | 365.25 | 369.34 | +0.41% | 645,400 |
| 2026-08-04 | 371.11 | 375.22 | 365.22 | 367.82 | -0.11% | 749,100 |
| 2026-08-03 | 373.13 | 376.45 | 366.88 | 368.23 | -0.07% | 575,100 |
| 2026-07-31 | 372.71 | 373.51 | 368.13 | 368.48 | -1.00% | 483,900 |
| 2026-07-30 | 370.27 | 373.88 | 363.11 | 372.19 | +0.29% | 573,900 |
| 2026-07-29 | 368.53 | 378.33 | 366.01 | 371.13 | +0.30% | 816,200 |
| 2026-07-28 | 361.93 | 373.36 | 361.93 | 370.01 | +3.35% | 721,700 |
| 2026-07-27 | 357.31 | 359.91 | 350.58 | 358.01 | +2.30% | 568,100 |
| 2026-07-24 | 340.32 | 351.68 | 337.94 | 349.97 | +3.09% | 622,500 |
| 2026-07-23 | 348.87 | 352.37 | 337.12 | 339.48 | -4.10% | 689,400 |
| 2026-07-22 | 356.32 | 357.01 | 350.24 | 353.98 | -0.20% | 415,600 |
| 2026-07-21 | 355.27 | 360.00 | 345.37 | 354.70 | +0.73% | 742,919 |
| 2026-07-20 | 343.67 | 353.84 | 340.19 | 352.14 | +1.98% | 886,417 |
| 2026-07-17 | 354.08 | 361.21 | 343.65 | 345.31 | -3.06% | 735,500 |
| 2026-07-16 | 343.93 | 357.73 | 343.93 | 356.22 | +3.18% | 623,800 |
| 2026-07-15 | 336.17 | 346.01 | 334.55 | 345.24 | +3.27% | 726,200 |
| 2026-07-14 | 331.39 | 334.60 | 326.31 | 334.31 | +2.05% | 493,900 |
| 2026-07-13 | 331.95 | 335.91 | 326.03 | 327.59 | -0.04% | 549,000 |
| 2026-07-10 | 323.77 | 330.65 | 323.77 | 327.72 | +1.95% | 523,300 |
| 2026-07-09 | 317.89 | 322.90 | 316.20 | 321.44 | +1.35% | 536,400 |
| 2026-07-08 | 313.33 | 317.72 | 308.05 | 317.16 | +0.33% | 567,300 |
| 2026-07-07 | 314.97 | 320.40 | 310.13 | 316.12 | +1.20% | 622,800 |
| 2026-07-06 | 312.08 | 312.93 | 305.26 | 312.36 | -0.26% | 564,800 |
| 2026-07-02 | 313.81 | 316.95 | 310.66 | 313.18 | -0.57% | 459,600 |
| 2026-07-01 | 311.52 | 319.52 | 309.43 | 314.97 | -0.58% | 645,900 |
| 2026-06-30 | 314.90 | 319.09 | 309.10 | 316.80 | +0.80% | 662,900 |
| 2026-06-29 | 315.55 | 321.82 | 312.00 | 314.28 | -2.02% | 773,400 |
| 2026-06-26 | 319.67 | 328.52 | 317.10 | 320.77 | -1.14% | 1,104,600 |
| 2026-06-25 | 337.70 | 337.87 | 321.89 | 324.48 | -3.94% | 904,700 |
| 2026-06-24 | 331.69 | 346.43 | 329.85 | 337.79 | +1.67% | 648,100 |
| 2026-06-23 | 331.01 | 336.38 | 326.46 | 332.25 | -2.36% | 483,700 |
| 2026-06-22 | 342.13 | 349.64 | 338.27 | 340.27 | +0.99% | 532,000 |
| 2026-06-18 | 337.27 | 343.00 | 327.31 | 336.95 | +1.87% | 1,056,500 |
| 2026-06-17 | 336.78 | 342.07 | 328.57 | 330.76 | -0.92% | 694,400 |
| 2026-06-16 | 337.48 | 339.99 | 333.20 | 333.83 | -0.82% | 468,200 |
| 2026-06-15 | 338.81 | 341.22 | 334.50 | 336.60 | -0.55% | 530,900 |
| 2026-06-12 | 345.22 | 346.30 | 337.53 | 338.45 | -1.14% | 629,800 |
| 2026-06-11 | 331.30 | 343.00 | 329.77 | 342.37 | +4.70% | 613,800 |
| 2026-06-10 | 320.96 | 331.14 | 320.60 | 327.01 | +0.80% | 488,200 |
| 2026-06-09 | 316.40 | 326.77 | 314.74 | 324.42 | +3.32% | 771,400 |
| 2026-06-08 | 315.88 | 324.49 | 313.80 | 314.00 | -0.96% | 1,148,500 |
| 2026-06-05 | 321.69 | 323.38 | 315.54 | 317.05 | -1.53% | 601,600 |
| 2026-06-04 | 332.00 | 332.80 | 319.17 | 321.97 | -2.05% | 1,222,000 |
| 2026-06-03 | 318.37 | 331.59 | 317.94 | 328.70 | +2.38% | 1,060,700 |
| 2026-06-02 | 308.28 | 322.27 | 308.28 | 321.07 | +2.25% | 967,300 |
| 2026-06-01 | 315.69 | 320.27 | 310.07 | 314.01 | -3.03% | 1,430,100 |
| 2026-05-29 | 300.60 | 324.69 | 297.35 | 323.83 | +7.76% | 2,326,300 |
| 2026-05-28 | 281.00 | 305.50 | 280.00 | 300.52 | -7.88% | 3,050,400 |
| 2026-05-27 | 331.93 | 334.81 | 321.68 | 326.23 | -0.10% | 1,244,100 |
| 2026-05-26 | 331.52 | 332.27 | 323.27 | 326.57 | +0.63% | 976,700 |
| 2026-05-22 | 316.04 | 324.97 | 314.16 | 324.51 | +2.68% | 1,030,700 |
| 2026-05-21 | 307.52 | 319.22 | 304.42 | 316.04 | +1.89% | 912,100 |
| 2026-05-20 | 287.82 | 310.26 | 286.93 | 310.19 | +8.42% | 1,572,500 |
| 2026-05-19 | 289.49 | 291.51 | 284.16 | 286.10 | -1.47% | 947,000 |
| 2026-05-18 | 293.59 | 297.69 | 288.98 | 290.38 | -1.10% | 589,800 |
| 2026-05-15 | 294.10 | 294.10 | 286.41 | 293.60 | +0.37% | 719,400 |
| 2026-05-14 | 287.14 | 295.80 | 286.56 | 292.53 | +2.19% | 768,900 |
| 2026-05-13 | 285.30 | 287.14 | 280.57 | 286.26 | -0.90% | 839,700 |
| 2026-05-12 | 292.26 | 292.86 | 283.78 | 288.86 | -1.15% | 820,500 |
| 2026-05-11 | 303.79 | 303.79 | 287.42 | 292.21 | -4.04% | 1,076,200 |
| 2026-05-08 | 303.89 | 307.16 | 298.32 | 304.51 | -0.68% | 501,500 |
| 2026-05-07 | 317.81 | 318.54 | 303.12 | 306.60 | -3.20% | 827,200 |
| 2026-05-06 | 316.05 | 321.04 | 313.92 | 316.73 | +1.29% | 435,300 |
| 2026-05-05 | 311.29 | 318.13 | 311.11 | 312.71 | +1.11% | 468,523 |
| 2026-05-04 | 314.55 | 315.59 | 304.77 | 309.27 | -2.75% | 473,037 |
| 2026-05-01 | 317.35 | 322.70 | 316.93 | 318.00 | -0.63% | 367,800 |
| 2026-04-30 | 316.87 | 320.98 | 315.52 | 320.01 | +1.10% | 551,600 |
| 2026-04-29 | 319.04 | 320.67 | 316.19 | 316.53 | -1.50% | 499,000 |
| 2026-04-28 | 325.79 | 327.41 | 319.72 | 321.35 | -1.52% | 431,500 |
| 2026-04-27 | 329.35 | 331.25 | 319.36 | 326.32 | -1.64% | 789,400 |
| 2026-04-24 | 327.44 | 332.49 | 324.19 | 331.77 | +0.65% | 409,900 |
| 2026-04-23 | 336.98 | 339.16 | 326.23 | 329.62 | -2.20% | 482,200 |
| 2026-04-22 | 343.47 | 343.47 | 334.58 | 337.02 | -1.37% | 543,600 |
| 2026-04-21 | 348.08 | 351.32 | 340.01 | 341.69 | -1.76% | 466,600 |
| 2026-04-20 | 347.53 | 351.85 | 345.85 | 347.82 | +0.16% | 411,700 |
| 2026-04-17 | 340.41 | 348.08 | 339.64 | 347.26 | +2.96% | 561,300 |
| 2026-04-16 | 338.91 | 342.42 | 336.03 | 337.29 | -0.56% | 432,800 |
| 2026-04-15 | 334.10 | 342.97 | 334.06 | 339.20 | +1.24% | 606,200 |
| 2026-04-14 | 333.30 | 338.72 | 333.04 | 335.04 | +0.80% | 459,800 |
| 2026-04-13 | 332.59 | 334.56 | 328.84 | 332.39 | -0.40% | 564,600 |
| 2026-04-10 | 338.19 | 340.66 | 328.67 | 333.73 | -1.38% | 565,000 |
| 2026-04-09 | 333.84 | 342.55 | 333.21 | 338.40 | +1.18% | 823,000 |
| 2026-04-08 | 338.47 | 342.84 | 334.36 | 334.46 | +2.07% | 921,800 |
| 2026-04-07 | 335.92 | 337.22 | 323.21 | 327.69 | -3.04% | 940,000 |
| 2026-04-06 | 330.09 | 338.75 | 329.73 | 337.97 | +2.81% | 569,900 |
| 2026-04-02 | 325.75 | 333.89 | 320.96 | 328.73 | -0.63% | 634,200 |
| 2026-04-01 | 327.51 | 333.33 | 325.82 | 330.83 | +1.67% | 810,300 |
| 2026-03-31 | 318.00 | 327.89 | 316.56 | 325.38 | +4.12% | 899,600 |
| 2026-03-30 | 314.96 | 316.56 | 309.41 | 312.50 | -0.08% | 696,600 |
| 2026-03-27 | 316.77 | 319.86 | 308.07 | 312.75 | -2.33% | 771,899 |
| 2026-03-26 | 325.63 | 332.02 | 318.94 | 320.21 | -2.75% | 543,826 |
| 2026-03-25 | 326.94 | 330.14 | 321.91 | 329.27 | +1.27% | 727,474 |
| 2026-03-24 | 313.81 | 330.20 | 312.50 | 325.15 | +2.06% | 717,790 |
| 2026-03-23 | 317.38 | 324.30 | 316.76 | 318.59 | +2.65% | 794,032 |
| 2026-03-20 | 310.89 | 314.56 | 305.99 | 310.38 | -0.52% | 1,017,712 |
| 2026-03-19 | 298.23 | 312.86 | 298.18 | 311.99 | +3.85% | 874,315 |
| 2026-03-18 | 306.73 | 311.78 | 300.23 | 300.43 | -2.63% | 802,346 |
| 2026-03-17 | 304.08 | 313.06 | 304.08 | 308.55 | +1.98% | 831,523 |
| 2026-03-16 | 303.00 | 310.75 | 300.22 | 302.56 | +1.98% | 840,308 |
| 2026-03-13 | 295.51 | 302.19 | 294.33 | 296.70 | +1.26% | 1,102,048 |
| 2026-03-12 | 299.03 | 302.96 | 291.73 | 293.01 | -3.58% | 880,886 |
| 2026-03-11 | 304.66 | 308.94 | 302.48 | 303.88 | -0.52% | 641,901 |
| 2026-03-10 | 299.11 | 313.72 | 298.54 | 305.47 | +1.31% | 868,420 |
| 2026-03-09 | 300.28 | 305.38 | 288.16 | 301.52 | -1.35% | 1,531,518 |
| 2026-03-06 | 317.33 | 317.33 | 303.60 | 305.64 | -4.92% | 1,059,904 |
| 2026-03-05 | 308.23 | 323.17 | 307.50 | 321.47 | +6.89% | 2,278,571 |
| 2026-03-04 | 307.30 | 313.19 | 296.98 | 300.75 | +0.12% | 1,548,669 |
| 2026-03-03 | 296.88 | 301.86 | 288.96 | 300.38 | -1.24% | 765,553 |
| 2026-03-02 | 302.75 | 307.68 | 294.79 | 304.15 | -0.89% | 977,957 |
| 2026-02-27 | 305.86 | 309.90 | 302.46 | 306.87 | -0.57% | 876,313 |
| 2026-02-26 | 308.32 | 315.83 | 307.07 | 308.64 | +0.38% | 698,756 |
| 2026-02-25 | 308.69 | 314.23 | 304.69 | 307.46 | -0.20% | 557,189 |
| 2026-02-24 | 311.38 | 312.43 | 302.19 | 308.07 | -1.06% | 648,087 |
| 2026-02-23 | 313.83 | 315.17 | 305.05 | 311.38 | -1.24% | 677,364 |
| 2026-02-20 | 311.51 | 321.73 | 309.12 | 315.28 | +0.79% | 565,728 |
| 2026-02-19 | 309.57 | 313.62 | 306.76 | 312.80 | +0.54% | 405,398 |
| 2026-02-18 | 315.86 | 319.03 | 309.59 | 311.13 | -0.57% | 763,582 |
| 2026-02-17 | 332.20 | 332.20 | 304.09 | 312.90 | +3.48% | 720,684 |
| 2026-02-13 | 295.01 | 304.09 | 291.00 | 302.37 | +2.93% | 1,179,532 |
| 2026-02-12 | 301.13 | 303.65 | 291.81 | 293.75 | -3.96% | 1,083,472 |
| 2026-02-11 | 306.73 | 310.67 | 304.43 | 305.86 | +0.41% | 607,598 |
| 2026-02-10 | 316.90 | 317.49 | 303.57 | 304.62 | -4.35% | 966,584 |
| 2026-02-09 | 312.00 | 318.49 | 308.30 | 318.49 | +2.20% | 605,213 |
| 2026-02-06 | 304.75 | 312.22 | 303.15 | 311.63 | +2.88% | 667,909 |
| 2026-02-05 | 302.29 | 305.50 | 299.86 | 302.92 | +0.86% | 553,262 |
| 2026-02-04 | 303.29 | 306.06 | 292.24 | 300.34 | -0.03% | 1,023,545 |
| 2026-02-03 | 298.87 | 309.20 | 298.29 | 300.43 | +0.59% | 923,131 |
| 2026-02-02 | 295.88 | 300.98 | 291.43 | 298.68 | +0.95% | 734,239 |
| 2026-01-30 | 289.88 | 297.54 | 289.88 | 295.86 | +1.15% | 745,215 |
| 2026-01-29 | 288.74 | 294.15 | 286.74 | 292.51 | +1.33% | 721,865 |
| 2026-01-28 | 291.37 | 295.78 | 287.41 | 288.66 | -0.43% | 819,787 |
| 2026-01-27 | 293.63 | 295.02 | 286.79 | 289.90 | -1.34% | 707,711 |
| 2026-01-26 | 296.60 | 298.50 | 293.37 | 293.83 | -1.39% | 750,300 |
| 2026-01-23 | 299.07 | 301.03 | 295.45 | 297.96 | -0.66% | 819,722 |
| 2026-01-22 | 312.33 | 314.39 | 297.38 | 299.94 | -3.49% | 949,281 |
| 2026-01-21 | 307.34 | 312.04 | 305.80 | 310.78 | +2.32% | 757,991 |
| 2026-01-20 | 304.96 | 311.52 | 300.24 | 303.72 | -0.85% | 911,166 |
| 2026-01-16 | 308.72 | 310.38 | 304.02 | 306.31 | +0.01% | 584,597 |
| 2026-01-15 | 303.37 | 307.85 | 302.89 | 306.28 | +0.96% | 415,318 |
| 2026-01-14 | 307.45 | 310.72 | 300.83 | 303.36 | -2.24% | 683,909 |
| 2026-01-13 | 301.96 | 310.33 | 301.96 | 310.30 | +2.78% | 635,427 |
| 2026-01-12 | 299.00 | 303.72 | 295.00 | 301.92 | -1.12% | 937,467 |
| 2026-01-09 | 308.18 | 308.18 | 295.54 | 305.35 | -0.73% | 1,014,092 |
| 2026-01-08 | 307.07 | 312.36 | 303.65 | 307.60 | -0.71% | 928,100 |
| 2026-01-07 | 310.12 | 312.71 | 303.92 | 309.80 | -0.59% | 923,861 |
| 2026-01-06 | 302.56 | 315.13 | 301.20 | 311.63 | +2.80% | 1,149,203 |
| 2026-01-05 | 298.42 | 311.60 | 298.35 | 303.13 | +1.59% | 1,472,424 |
| 2026-01-02 | 287.24 | 298.76 | 286.62 | 298.39 | +3.30% | 791,022 |
| 2025-12-31 | 287.72 | 291.64 | 286.69 | 288.85 | +0.29% | 631,182 |
| 2025-12-30 | 286.87 | 290.40 | 285.15 | 288.01 | +0.34% | 408,843 |
| 2025-12-29 | 286.33 | 290.74 | 283.42 | 287.02 | -1.14% | 629,313 |
| 2025-12-26 | 287.82 | 290.49 | 285.92 | 290.32 | +0.72% | 431,693 |
| 2025-12-24 | 286.39 | 288.86 | 282.74 | 288.24 | +1.50% | 319,249 |
| 2025-12-23 | 284.09 | 284.36 | 277.81 | 283.97 | +0.86% | 560,723 |
| 2025-12-22 | 281.24 | 284.29 | 278.81 | 281.54 | +1.00% | 675,771 |
| 2025-12-19 | 272.99 | 279.99 | 270.97 | 278.76 | +2.90% | 1,430,730 |
| 2025-12-18 | 270.60 | 276.10 | 268.67 | 270.91 | +1.02% | 959,512 |
| 2025-12-17 | 263.25 | 269.32 | 260.73 | 268.18 | +2.79% | 823,847 |
| 2025-12-16 | 267.35 | 272.16 | 259.24 | 260.90 | -3.17% | 1,020,906 |
| 2025-12-15 | 269.80 | 274.99 | 267.19 | 269.43 | +1.26% | 1,090,125 |
| 2025-12-12 | 273.06 | 273.72 | 262.56 | 266.09 | -1.22% | 785,458 |
| 2025-12-11 | 271.30 | 275.88 | 268.64 | 269.38 | -0.31% | 881,980 |
| 2025-12-10 | 266.00 | 272.39 | 264.01 | 270.23 | +1.51% | 825,885 |
| 2025-12-09 | 262.36 | 271.55 | 261.25 | 266.20 | +1.19% | 919,137 |
| 2025-12-08 | 271.51 | 272.30 | 262.50 | 263.07 | -3.20% | 1,086,970 |
| 2025-12-05 | 256.43 | 273.08 | 256.32 | 271.78 | +5.80% | 1,863,297 |
| 2025-12-04 | 248.83 | 257.19 | 246.96 | 256.87 | +3.22% | 1,175,540 |
| 2025-12-03 | 244.08 | 253.13 | 244.08 | 248.85 | +1.55% | 1,050,411 |
| 2025-12-02 | 244.53 | 248.70 | 240.49 | 245.05 | +1.08% | 1,278,677 |
| 2025-12-01 | 249.35 | 250.03 | 241.84 | 242.43 | -3.89% | 1,671,230 |
| 2025-11-28 | 258.04 | 259.66 | 252.02 | 252.23 | -3.23% | 792,763 |
| 2025-11-26 | 250.01 | 265.46 | 248.01 | 260.65 | +4.41% | 1,804,482 |
| 2025-11-25 | 255.33 | 261.09 | 247.01 | 249.65 | -12.24% | 4,481,797 |
| 2025-11-24 | 291.73 | 294.20 | 283.57 | 284.47 | -4.06% | 2,398,454 |
| 2025-11-21 | 282.00 | 298.02 | 282.00 | 296.51 | +5.01% | 1,478,261 |
| 2025-11-20 | 280.00 | 287.16 | 278.50 | 282.37 | +1.07% | 1,094,606 |
| 2025-11-19 | 276.48 | 283.50 | 272.76 | 279.39 | +1.30% | 1,166,414 |
| 2025-11-18 | 271.19 | 277.56 | 269.77 | 275.81 | +0.54% | 945,228 |
| 2025-11-17 | 278.88 | 283.75 | 271.50 | 274.34 | -1.95% | 686,158 |
| 2025-11-14 | 278.79 | 283.31 | 276.86 | 279.81 | -1.15% | 857,633 |
| 2025-11-13 | 285.87 | 289.50 | 282.20 | 283.07 | -1.38% | 645,400 |
| 2025-11-12 | 291.73 | 293.31 | 286.16 | 287.04 | +0.31% | 826,900 |
| 2025-11-11 | 281.87 | 287.29 | 280.65 | 286.16 | +1.44% | 679,088 |
| 2025-11-10 | 284.00 | 284.06 | 277.00 | 282.10 | +0.45% | 870,909 |
| 2025-11-07 | 268.86 | 282.94 | 268.86 | 280.83 | +4.29% | 1,221,661 |
| 2025-11-06 | 267.72 | 272.32 | 264.66 | 269.27 | -1.04% | 659,447 |
| 2025-11-05 | 264.31 | 281.63 | 261.77 | 272.09 | -0.29% | 1,118,526 |
| 2025-11-04 | 270.73 | 274.95 | 267.00 | 272.88 | -1.21% | 764,093 |
| 2025-11-03 | 272.10 | 278.40 | 269.61 | 276.22 | +0.96% | 1,062,613 |
| 2025-10-31 | 273.40 | 277.42 | 270.94 | 273.59 | +0.09% | 1,302,409 |
| 2025-10-30 | 282.82 | 282.82 | 272.69 | 273.34 | -2.98% | 1,005,849 |
| 2025-10-29 | 272.33 | 283.14 | 272.33 | 281.73 | +2.66% | 1,327,951 |
| 2025-10-28 | 270.53 | 274.62 | 267.61 | 274.44 | +1.24% | 546,089 |
| 2025-10-27 | 274.33 | 276.20 | 269.73 | 271.09 | +0.83% | 826,975 |
| 2025-10-24 | 270.08 | 273.15 | 268.19 | 268.86 | +0.28% | 539,750 |
| 2025-10-23 | 262.04 | 268.92 | 259.43 | 268.11 | +1.64% | 803,454 |
| 2025-10-22 | 267.46 | 269.06 | 263.68 | 263.79 | -1.08% | 780,153 |
| 2025-10-21 | 265.02 | 271.45 | 264.23 | 266.68 | -0.22% | 859,633 |
| 2025-10-20 | 276.37 | 277.51 | 264.45 | 267.27 | -2.65% | 909,764 |
| 2025-10-17 | 274.24 | 275.75 | 272.30 | 274.54 | +0.05% | 509,071 |
| 2025-10-16 | 277.58 | 279.48 | 271.37 | 274.40 | -1.64% | 593,080 |
| 2025-10-15 | 279.53 | 282.91 | 277.58 | 278.98 | +1.78% | 808,328 |
| 2025-10-14 | 273.39 | 278.54 | 268.69 | 274.09 | -0.77% | 1,129,422 |
| 2025-10-13 | 262.10 | 278.48 | 260.27 | 276.23 | +8.53% | 1,494,816 |
| 2025-10-10 | 261.98 | 261.98 | 253.25 | 254.52 | -2.28% | 894,266 |
| 2025-10-09 | 268.18 | 269.59 | 260.13 | 260.47 | -3.30% | 926,354 |
| 2025-10-08 | 259.97 | 269.53 | 259.88 | 269.35 | +3.64% | 804,387 |
| 2025-10-07 | 263.25 | 265.74 | 259.90 | 259.90 | -0.94% | 739,791 |
| 2025-10-06 | 258.35 | 265.00 | 255.83 | 262.37 | +1.38% | 854,413 |
| 2025-10-03 | 256.25 | 260.69 | 254.91 | 258.79 | +1.19% | 830,028 |
| 2025-10-02 | 252.00 | 257.10 | 251.26 | 255.75 | +1.24% | 864,648 |
| 2025-10-01 | 253.89 | 255.45 | 252.51 | 252.63 | -0.73% | 833,917 |
| 2025-09-30 | 256.37 | 257.93 | 251.14 | 254.50 | -1.28% | 835,507 |
| 2025-09-29 | 264.33 | 264.33 | 251.34 | 257.79 | -2.23% | 1,308,508 |
| 2025-09-26 | 261.97 | 265.38 | 261.60 | 263.68 | +0.43% | 697,577 |
| 2025-09-25 | 264.78 | 265.76 | 261.00 | 262.56 | -1.73% | 983,359 |
| 2025-09-24 | 264.00 | 272.39 | 263.48 | 267.17 | +2.76% | 1,534,336 |
| 2025-09-23 | 260.13 | 262.97 | 257.77 | 259.99 | +0.56% | 990,084 |
| 2025-09-22 | 262.72 | 262.72 | 257.09 | 258.55 | -1.73% | 1,202,448 |
| 2025-09-19 | 264.79 | 264.79 | 259.73 | 263.11 | -0.67% | 1,193,170 |
| 2025-09-18 | 263.53 | 266.88 | 261.40 | 264.89 | +0.76% | 1,008,368 |
| 2025-09-17 | 268.15 | 269.00 | 261.43 | 262.90 | -1.61% | 1,079,862 |
| 2025-09-16 | 269.41 | 270.00 | 264.15 | 267.21 | -1.08% | 989,823 |
| 2025-09-15 | 266.90 | 272.97 | 265.00 | 270.13 | +1.21% | 870,052 |
| 2025-09-12 | 277.89 | 277.89 | 265.84 | 266.91 | -4.42% | 1,258,733 |
| 2025-09-11 | 280.96 | 281.99 | 278.59 | 279.26 | -0.14% | 534,122 |
| 2025-09-10 | 281.05 | 284.51 | 278.40 | 279.65 | -0.67% | 522,286 |
| 2025-09-09 | 288.05 | 288.05 | 280.45 | 281.55 | -3.00% | 710,335 |
| 2025-09-08 | 291.47 | 293.70 | 288.02 | 290.25 | -0.33% | 983,210 |
| 2025-09-05 | 301.32 | 302.42 | 290.52 | 291.20 | -3.37% | 801,481 |
| 2025-09-04 | 293.25 | 301.84 | 293.25 | 301.35 | +2.76% | 1,470,606 |
| 2025-09-03 | 289.93 | 296.36 | 288.58 | 293.25 | +1.31% | 1,006,387 |
| 2025-09-02 | 287.85 | 290.19 | 283.50 | 289.46 | -0.42% | 1,270,718 |
| 2025-08-29 | 295.15 | 296.64 | 282.06 | 290.68 | -1.56% | 1,824,474 |
| 2025-08-28 | 300.00 | 309.00 | 293.74 | 295.28 | +5.34% | 2,683,041 |
| 2025-08-27 | 278.26 | 282.76 | 278.26 | 280.30 | +0.45% | 1,237,303 |
| 2025-08-26 | 281.17 | 282.02 | 278.61 | 279.05 | -0.47% | 790,372 |
| 2025-08-25 | 280.43 | 282.57 | 277.04 | 280.38 | -0.16% | 764,832 |
| 2025-08-22 | 279.05 | 282.89 | 276.22 | 280.84 | +1.91% | 831,499 |
| 2025-08-21 | 274.67 | 276.92 | 272.44 | 275.59 | -0.62% | 847,651 |
| 2025-08-20 | 279.17 | 286.98 | 276.18 | 277.31 | -0.15% | 1,059,406 |
| 2025-08-19 | 278.24 | 281.82 | 276.36 | 277.73 | +0.01% | 1,046,675 |
| 2025-08-18 | 280.30 | 281.51 | 277.30 | 277.70 | -0.90% | 867,168 |
| 2025-08-15 | 280.94 | 281.12 | 277.04 | 280.22 | -0.39% | 829,452 |
| 2025-08-14 | 283.60 | 284.19 | 278.00 | 281.33 | -2.09% | 727,080 |
| 2025-08-13 | 279.09 | 287.36 | 279.09 | 287.33 | +3.19% | 705,279 |
| 2025-08-12 | 271.78 | 280.98 | 271.39 | 278.45 | +2.96% | 842,031 |
| 2025-08-11 | 272.70 | 273.76 | 269.16 | 270.44 | -0.30% | 1,031,109 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+22.53%). Worst month: Sep (-9.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Burlington Stores Inc's (BURL) latest close?
368.96 on 2026-08-07, from the Closelook data lake's daily price record.
What is BURL's 52-week high and low?
378.33 high and 240.49 low over the trailing 52 weeks, as of 2026-08-07.
What is Burlington Stores Inc's strongest and weakest month historically?
Historically, BURL's strongest calendar month has been Nov (average +22.53%) and its weakest Sep (average -9.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.