MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BURL — BURLINGTON STORES, INC.
NYSEBURLINGTON STORES, INC.
$275.34
+0.02(+0.01%)
- O
- 275.87
- H
- 277.00
- L
- 270.88
- V
- 1.99M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$275.34
Period Return+27.6%
Period High$378.33
Period Low$214.02
Avg Daily Volume998.4K
Total Trading Days365
BURL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $275.87 | $277.00 | $270.88 | $275.34 | +$0.02 | +0.01% | 1,991,535 | $273.88 | $270.88 $277.00 |
| Oct 1, 2026 | $269.84 | $275.77 | $267.18 | $275.32 | +$8.13 | +3.04% | 1,867,626 | $273.22 | $267.18 $275.77 |
| Sep 30, 2026 | $271.21 | $271.25 | $265.66 | $267.19 | $-2.86 | -1.06% | 1,149,021 | $267.68 | $265.66 $271.25 |
| Sep 29, 2026 | $268.37 | $270.74 | $263.81 | $270.05 | +$3.66 | +1.37% | 1,508,888 | $268.05 | $263.81 $270.74 |
| Sep 28, 2026 | $254.69 | $269.58 | $253.98 | $266.39 | +$11.70 | +4.59% | 2,081,213 | $265.77 | $253.98 $269.58 |
| Sep 25, 2026 | $250.01 | $256.65 | $247.65 | $254.69 | $-0.14 | -0.05% | 1,449,518 | $252.81 | $247.65 $256.65 |
| Sep 24, 2026 | $259.20 | $259.27 | $253.24 | $254.83 | $-2.50 | -0.97% | 1,146,382 | $255.26 | $253.24 $259.27 |
| Sep 23, 2026 | $255.66 | $259.93 | $253.23 | $257.33 | +$0.48 | +0.19% | 1,099,027 | $257.08 | $253.23 $259.93 |
| Sep 22, 2026 | $256.62 | $261.71 | $249.94 | $256.85 | +$5.05 | +2.01% | 2,005,356 | $255.41 | $249.94 $261.71 |
| Sep 21, 2026 | $237.95 | $253.39 | $236.83 | $251.80 | +$14.68 | +6.19% | 2,435,746 | $249.65 | $236.83 $253.39 |
| Sep 18, 2026 | $239.18 | $240.97 | $235.43 | $237.12 | $-2.42 | -1.01% | 2,076,996 | $237.56 | $235.43 $240.97 |
| Sep 17, 2026 | $234.44 | $240.73 | $233.60 | $239.54 | +$8.83 | +3.83% | 2,188,960 | $238.77 | $233.60 $240.73 |
| Sep 16, 2026 | $230.57 | $236.56 | $229.97 | $230.71 | +$3.43 | +1.51% | 1,726,364 | $232.86 | $229.97 $236.56 |
| Sep 15, 2026 | $233.75 | $234.50 | $226.85 | $227.28 | $-4.96 | -2.14% | 1,260,721 | $228.33 | $226.85 $234.50 |
| Sep 14, 2026 | $238.40 | $238.42 | $231.89 | $232.24 | $-6.80 | -2.84% | 1,051,134 | $233.81 | $231.89 $238.42 |
| Sep 11, 2026 | $238.99 | $239.95 | $236.28 | $239.04 | +$1.00 | +0.42% | 1,332,506 | $238.27 | $236.28 $239.95 |
| Sep 10, 2026 | $238.15 | $240.81 | $236.75 | $238.04 | $-1.14 | -0.48% | 1,126,014 | $238.15 | $236.75 $240.81 |
| Sep 9, 2026 | $257.22 | $257.22 | $239.00 | $239.18 | $-16.24 | -6.36% | 1,868,785 | $242.97 | $239.00 $257.22 |
| Sep 8, 2026 | $264.83 | $266.98 | $252.81 | $255.42 | $-9.91 | -3.73% | 1,729,173 | $255.62 | $252.81 $266.98 |
| Sep 4, 2026 | $257.85 | $267.51 | $257.65 | $265.33 | +$6.77 | +2.62% | 2,127,018 | $265.27 | $257.65 $267.51 |
| Sep 3, 2026 | $258.39 | $260.50 | $252.61 | $258.56 | +$1.49 | +0.58% | 1,337,300 | $257.32 | $252.61 $260.50 |
| Sep 2, 2026 | $262.01 | $262.90 | $256.94 | $257.07 | $-5.08 | -1.94% | 1,857,801 | $258.60 | $256.94 $262.90 |
| Sep 1, 2026 | $256.00 | $264.98 | $253.65 | $262.15 | +$2.39 | +0.92% | 2,217,503 | $261.08 | $253.65 $264.98 |
| Aug 31, 2026 | $270.50 | $271.18 | $256.26 | $259.76 | $-13.19 | -4.83% | 2,879,335 | $259.31 | $256.26 $271.18 |
| Aug 28, 2026 | $291.30 | $292.50 | $272.72 | $272.95 | $-17.05 | -5.88% | 2,893,457 | $275.91 | $272.72 $292.50 |
| Aug 27, 2026 | $306.38 | $314.72 | $288.56 | $290.00 | $-23.99 | -7.64% | 3,961,489 | $297.01 | $288.56 $314.72 |
| Aug 26, 2026 | $314.00 | $317.95 | $310.69 | $313.99 | $-1.28 | -0.41% | 2,472,097 | $313.91 | $310.69 $317.95 |
| Aug 25, 2026 | $328.15 | $328.17 | $314.00 | $315.27 | $-15.37 | -4.65% | 1,779,439 | $318.10 | $314.00 $328.17 |
| Aug 24, 2026 | $326.00 | $330.97 | $324.44 | $330.64 | +$4.14 | +1.27% | 679,197 | $328.27 | $324.44 $330.97 |
| Aug 21, 2026 | $336.50 | $339.01 | $325.36 | $326.50 | $-6.73 | -2.02% | 827,488 | $328.38 | $325.36 $339.01 |