Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

BURL

Burlington Stores Inc

$155.54 1.13 (0.73%)
11:52 EDT BURL Stock Quote Delayed 15 Minutes
  • BURL Stock Chart
  • Historical BURL Prices
Dividend & Yield:       N/A (N/A)
P/E:       26.14
Market Cap:       10.52B
EPS:       5.95
Volume:       410,125
Day's Range:       151.52 - 156.41
52wk Range:       134.59 - 180.27
Previous Close:       154.41
Historical Data for BURL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 162.15 162.85 153.99 1,780,310 154.41 -9.57   -5.84%
05/21/19 164.07 166.67 160.78 1,344,089 163.98 -0.24   -0.15%
05/20/19 164.50 165.23 163.21 1,167,064 164.22 -1.03   -0.62%
05/17/19 162.02 167.60 161.76 1,231,200 165.25 2.13   1.31%
05/16/19 162.08 163.86 161.40 935,628 163.12 2.35   1.46%
05/15/19 158.30 161.31 157.61 1,089,488 160.77 1.13   0.71%
05/14/19 157.80 160.14 156.37 1,023,697 159.64 3.70   2.37%
05/13/19 161.89 163.01 155.61 1,510,134 155.94 -9.53   -5.76%
05/10/19 165.57 167.92 162.46 1,113,900 165.47 -1.04   -0.62%
05/09/19 166.55 167.25 164.57 1,070,238 166.51 -1.49   -0.89%
05/08/19 166.85 169.73 165.11 740,004 168.00 0.31   0.18%
05/07/19 171.31 171.31 166.54 876,250 167.69 -4.42   -2.57%
05/06/19 172.14 174.89 171.13 894,219 172.11 -0.39   -0.23%
05/03/19 171.10 173.12 170.28 1,040,700 172.50 1.95   1.14%
05/02/19 170.37 172.23 169.33 702,486 170.55 0.47   0.28%
05/01/19 168.92 170.78 167.29 822,879 170.08 1.17   0.69%
04/30/19 171.52 172.12 167.75 1,403,794 168.91 -2.44   -1.42%
04/29/19 171.31 173.45 169.95 1,404,308 171.35 -2.51   -1.44%
04/26/19 175.87 176.07 171.26 1,556,100 173.86 -1.91   -1.09%
04/25/19 175.87 179.00 174.91 1,829,468 175.77 -0.89   -0.50%
04/24/19 168.50 177.41 168.28 3,768,290 176.66 14.71   9.08%
04/23/19 160.04 162.74 159.17 1,539,550 161.95 1.70   1.06%
04/22/19 163.70 164.34 159.57 918,608 160.25 -3.74   -2.28%
04/18/19 163.91 164.64 162.52 915,200 163.99 1.06   0.65%
04/17/19 161.01 163.29 160.79 873,718 162.93 2.37   1.48%
04/16/19 161.42 162.48 160.07 883,129 160.56 0.41   0.26%
04/15/19 158.96 161.81 158.62 710,908 160.15 1.72   1.09%
04/12/19 158.32 158.88 157.21 944,800 158.43 1.16   0.74%
04/11/19 158.22 158.85 156.08 857,592 157.27 -0.25   -0.16%
04/10/19 155.85 157.63 155.42 663,102 157.52 1.78   1.14%
04/09/19 155.68 157.84 155.13 1,110,089 155.74 -1.49   -0.95%
04/08/19 156.64 158.67 156.61 983,994 157.23 0.77   0.49%
04/05/19 156.66 158.03 155.51 1,051,300 156.46 0.00   0.00%
04/04/19 152.08 156.91 151.01 1,160,443 156.46 4.13   2.71%
04/03/19 153.64 153.64 151.79 1,068,599 152.33 -0.25   -0.16%
04/02/19 154.67 155.90 151.80 1,282,269 152.58 -2.67   -1.72%
04/01/19 158.30 161.00 154.61 1,523,812 155.25 -1.43   -0.91%
03/29/19 154.89 157.45 153.92 1,938,600 156.68 2.98   1.94%
03/28/19 150.57 154.23 150.33 2,013,388 153.70 4.49   3.01%
03/27/19 147.75 149.47 146.24 1,275,503 149.21 2.41   1.64%
03/26/19 146.53 147.76 145.72 841,705 146.80 1.18   0.81%
03/25/19 145.18 147.84 144.38 1,142,895 145.62 -0.37   -0.25%
03/22/19 147.56 148.93 145.86 1,443,100 145.99 -3.03   -2.03%
03/21/19 148.16 150.00 148.07 971,442 149.02 -0.03   -0.02%
03/20/19 148.60 150.16 147.67 1,746,999 149.05 0.30   0.20%
03/19/19 146.24 149.14 145.52 3,191,006 148.75 3.30   2.27%
03/18/19 140.00 145.84 140.00 2,479,725 145.45 5.56   3.97%
03/15/19 140.50 140.89 136.30 3,505,600 139.89 -0.91   -0.65%
03/14/19 142.62 143.06 138.54 2,513,149 140.80 -2.61   -1.82%
03/13/19 142.59 145.58 142.01 1,396,298 143.41 0.93   0.65%
03/12/19 144.78 144.79 141.27 1,898,256 142.48 -2.60   -1.79%
03/11/19 143.27 145.56 141.21 2,708,976 145.08 1.56   1.09%
03/08/19 144.00 147.00 139.02 4,278,600 143.52 -3.76   -2.55%
03/07/19 151.00 153.83 139.75 10,070,222 147.28 -19.90   -11.90%
03/06/19 168.33 170.87 166.65 1,648,514 167.18 -0.63   -0.38%
03/05/19 167.83 169.00 166.76 845,485 167.81 1.62   0.97%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?