Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,703.85 -370.35 (-1.27%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Burlington Stores, Inc. (BURL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 168.03 | 173.10 | 165.10 | 171.63 | 171.63 | 1,605,200 |
| 26 May 2022 | 160.00 | 175.16 | 159.51 | 169.87 | 169.87 | 2,049,300 |
| 25 May 2022 | 144.86 | 158.38 | 144.31 | 156.29 | 156.29 | 1,318,400 |
| 24 May 2022 | 151.72 | 152.28 | 142.41 | 145.45 | 145.45 | 1,353,700 |
| 23 May 2022 | 150.51 | 158.63 | 149.34 | 155.45 | 155.45 | 1,254,400 |
| 20 May 2022 | 161.50 | 161.93 | 144.37 | 150.71 | 150.71 | 4,005,500 |
| 19 May 2022 | 175.17 | 179.91 | 173.86 | 177.20 | 177.20 | 1,476,400 |
| 18 May 2022 | 179.82 | 187.43 | 176.22 | 177.46 | 177.46 | 2,242,900 |
| 17 May 2022 | 173.83 | 175.03 | 166.36 | 174.84 | 174.84 | 1,206,500 |
| 16 May 2022 | 170.81 | 174.61 | 168.09 | 172.46 | 172.46 | 1,145,300 |
| 13 May 2022 | 173.97 | 176.63 | 171.15 | 172.50 | 172.50 | 895,700 |
| 12 May 2022 | 171.06 | 180.25 | 168.56 | 172.03 | 172.03 | 1,234,800 |
| 11 May 2022 | 183.93 | 185.69 | 172.69 | 173.46 | 173.46 | 952,700 |
| 10 May 2022 | 193.45 | 193.57 | 173.82 | 183.00 | 183.00 | 2,169,400 |
| 09 May 2022 | 193.96 | 197.52 | 187.91 | 188.62 | 188.62 | 1,541,600 |
| 06 May 2022 | 209.25 | 209.25 | 193.43 | 196.70 | 196.70 | 1,243,900 |
| 05 May 2022 | 212.41 | 214.08 | 204.12 | 207.91 | 207.91 | 583,300 |
| 04 May 2022 | 209.67 | 216.13 | 203.36 | 214.32 | 214.32 | 741,500 |
| 03 May 2022 | 211.02 | 212.65 | 205.55 | 208.62 | 208.62 | 506,500 |
| 02 May 2022 | 202.65 | 211.71 | 202.65 | 211.68 | 211.68 | 689,000 |
| 29 Apr 2022 | 210.00 | 211.81 | 203.30 | 203.56 | 203.56 | 618,600 |
| 28 Apr 2022 | 210.64 | 215.20 | 204.09 | 213.54 | 213.54 | 603,000 |
| 27 Apr 2022 | 203.99 | 211.00 | 202.58 | 206.32 | 206.32 | 622,600 |
| 26 Apr 2022 | 206.37 | 208.27 | 200.26 | 203.16 | 203.16 | 572,700 |
| 25 Apr 2022 | 208.00 | 210.63 | 201.63 | 209.25 | 209.25 | 1,068,800 |
| 22 Apr 2022 | 212.67 | 214.30 | 206.58 | 209.15 | 209.15 | 832,300 |
| 21 Apr 2022 | 224.94 | 226.56 | 215.19 | 217.57 | 217.57 | 856,000 |
| 20 Apr 2022 | 229.99 | 231.29 | 222.05 | 222.55 | 222.55 | 768,400 |
| 19 Apr 2022 | 219.36 | 229.55 | 219.36 | 227.54 | 227.54 | 831,000 |
| 18 Apr 2022 | 213.82 | 220.74 | 211.45 | 218.96 | 218.96 | 830,100 |
| 14 Apr 2022 | 214.06 | 216.19 | 211.68 | 213.85 | 213.85 | 556,700 |
| 13 Apr 2022 | 206.05 | 215.92 | 205.02 | 213.00 | 213.00 | 1,098,100 |
| 12 Apr 2022 | 209.33 | 215.58 | 206.00 | 207.71 | 207.71 | 1,092,800 |
| 11 Apr 2022 | 194.19 | 207.95 | 193.51 | 207.02 | 207.02 | 1,330,900 |
| 08 Apr 2022 | 194.01 | 198.79 | 192.58 | 194.24 | 194.24 | 704,100 |
| 07 Apr 2022 | 190.31 | 195.66 | 188.97 | 194.80 | 194.80 | 992,500 |
| 06 Apr 2022 | 182.05 | 191.80 | 181.45 | 190.86 | 190.86 | 920,000 |
| 05 Apr 2022 | 184.01 | 187.42 | 179.68 | 185.65 | 185.65 | 761,100 |
| 04 Apr 2022 | 181.74 | 188.60 | 180.00 | 187.82 | 187.82 | 620,300 |
| 01 Apr 2022 | 183.94 | 185.26 | 181.05 | 181.95 | 181.95 | 650,500 |
| 31 Mar 2022 | 189.25 | 190.62 | 182.16 | 182.17 | 182.17 | 660,900 |
| 30 Mar 2022 | 193.89 | 197.63 | 189.72 | 190.39 | 190.39 | 585,600 |
| 29 Mar 2022 | 192.16 | 199.79 | 189.48 | 198.63 | 198.63 | 1,019,900 |
| 28 Mar 2022 | 181.51 | 187.22 | 180.01 | 187.00 | 187.00 | 581,400 |
| 25 Mar 2022 | 184.00 | 185.03 | 181.54 | 182.83 | 182.83 | 527,400 |
| 24 Mar 2022 | 183.31 | 185.00 | 181.25 | 183.70 | 183.70 | 782,800 |
| 23 Mar 2022 | 189.12 | 189.12 | 181.02 | 181.92 | 181.92 | 689,400 |
| 22 Mar 2022 | 190.00 | 195.49 | 190.00 | 191.21 | 191.21 | 1,251,600 |
| 21 Mar 2022 | 196.86 | 197.27 | 187.51 | 188.62 | 188.62 | 1,242,900 |
| 18 Mar 2022 | 197.24 | 197.55 | 192.04 | 197.20 | 197.20 | 907,800 |
| 17 Mar 2022 | 195.96 | 200.36 | 193.49 | 199.10 | 199.10 | 771,700 |
| 16 Mar 2022 | 197.85 | 206.48 | 195.39 | 199.63 | 199.63 | 866,200 |
| 15 Mar 2022 | 198.29 | 202.74 | 193.36 | 196.34 | 196.34 | 841,100 |
| 14 Mar 2022 | 198.18 | 199.38 | 194.41 | 194.97 | 194.97 | 929,800 |
| 11 Mar 2022 | 197.34 | 200.35 | 194.44 | 197.00 | 197.00 | 1,407,600 |
| 10 Mar 2022 | 181.72 | 197.14 | 181.72 | 195.62 | 195.62 | 1,026,500 |
| 09 Mar 2022 | 187.22 | 192.16 | 185.74 | 185.78 | 185.78 | 1,086,800 |
| 08 Mar 2022 | 172.63 | 186.95 | 171.15 | 180.52 | 180.52 | 1,195,200 |
| 07 Mar 2022 | 189.88 | 189.88 | 173.10 | 173.16 | 173.16 | 1,535,700 |
| 04 Mar 2022 | 199.31 | 202.96 | 184.22 | 189.67 | 189.67 | 1,677,800 |
| 03 Mar 2022 | 206.69 | 218.47 | 191.36 | 203.12 | 203.12 | 3,809,400 |
| 02 Mar 2022 | 228.18 | 239.46 | 226.41 | 233.34 | 233.34 | 1,214,000 |
| 01 Mar 2022 | 225.14 | 232.07 | 221.25 | 224.28 | 224.28 | 818,300 |
| 28 Feb 2022 | 222.00 | 226.09 | 220.26 | 225.89 | 225.89 | 799,200 |
| 25 Feb 2022 | 215.74 | 226.35 | 214.77 | 225.64 | 225.64 | 521,700 |
| 24 Feb 2022 | 205.00 | 219.23 | 204.95 | 218.37 | 218.37 | 1,020,000 |
| 23 Feb 2022 | 212.80 | 218.69 | 209.15 | 210.00 | 210.00 | 1,146,800 |
| 22 Feb 2022 | 223.78 | 230.93 | 218.06 | 220.67 | 220.67 | 890,100 |
| 18 Feb 2022 | 218.39 | 224.17 | 217.96 | 221.06 | 221.06 | 422,900 |
| 17 Feb 2022 | 225.81 | 228.14 | 215.37 | 217.52 | 217.52 | 580,000 |
| 16 Feb 2022 | 230.00 | 232.52 | 226.08 | 229.15 | 229.15 | 349,300 |
| 15 Feb 2022 | 226.37 | 232.45 | 225.42 | 232.03 | 232.03 | 582,400 |
| 14 Feb 2022 | 230.64 | 233.12 | 223.98 | 224.59 | 224.59 | 501,300 |
| 11 Feb 2022 | 235.80 | 236.58 | 227.23 | 230.10 | 230.10 | 604,800 |
| 10 Feb 2022 | 230.79 | 242.23 | 230.79 | 234.70 | 234.70 | 589,900 |
| 09 Feb 2022 | 231.47 | 235.35 | 230.89 | 233.04 | 233.04 | 508,200 |
| 08 Feb 2022 | 222.31 | 229.85 | 220.79 | 227.90 | 227.90 | 426,100 |
| 07 Feb 2022 | 223.33 | 226.40 | 219.02 | 222.75 | 222.75 | 565,800 |
| 04 Feb 2022 | 226.79 | 229.05 | 219.42 | 223.40 | 223.40 | 735,900 |
| 03 Feb 2022 | 228.82 | 233.90 | 225.00 | 228.95 | 228.95 | 937,500 |
| 02 Feb 2022 | 239.64 | 240.00 | 229.51 | 231.06 | 231.06 | 688,700 |
| 01 Feb 2022 | 237.41 | 243.94 | 235.45 | 238.27 | 238.27 | 646,200 |
| 31 Jan 2022 | 229.31 | 237.21 | 227.38 | 236.93 | 236.93 | 593,900 |
| 28 Jan 2022 | 224.10 | 230.59 | 218.00 | 230.29 | 230.29 | 627,100 |
| 27 Jan 2022 | 233.87 | 237.10 | 223.55 | 224.48 | 224.48 | 649,000 |
| 26 Jan 2022 | 233.46 | 239.00 | 227.05 | 229.32 | 229.32 | 1,002,200 |
| 25 Jan 2022 | 226.39 | 236.65 | 225.09 | 231.67 | 231.67 | 1,543,300 |
| 24 Jan 2022 | 206.70 | 230.08 | 206.70 | 229.60 | 229.60 | 1,492,600 |
| 21 Jan 2022 | 214.50 | 216.96 | 208.13 | 213.85 | 213.85 | 1,097,300 |
| 20 Jan 2022 | 219.54 | 225.12 | 215.01 | 215.83 | 215.83 | 1,455,500 |
| 19 Jan 2022 | 223.00 | 229.60 | 220.38 | 224.00 | 224.00 | 1,234,000 |
| 18 Jan 2022 | 224.60 | 226.44 | 217.64 | 219.08 | 219.08 | 1,201,200 |
| 14 Jan 2022 | 236.08 | 236.37 | 222.75 | 229.99 | 229.99 | 1,209,800 |
| 13 Jan 2022 | 245.92 | 249.25 | 238.33 | 239.17 | 239.17 | 644,200 |
| 12 Jan 2022 | 247.60 | 252.00 | 242.15 | 245.32 | 245.32 | 694,300 |
| 11 Jan 2022 | 246.61 | 251.02 | 242.24 | 247.67 | 247.67 | 760,700 |
| 10 Jan 2022 | 250.69 | 252.62 | 233.67 | 247.00 | 247.00 | 2,649,200 |
| 07 Jan 2022 | 265.62 | 266.35 | 251.38 | 253.48 | 253.48 | 1,373,900 |
| 06 Jan 2022 | 271.41 | 276.35 | 267.38 | 268.79 | 268.79 | 481,600 |
| 05 Jan 2022 | 283.56 | 286.30 | 274.18 | 274.32 | 274.32 | 607,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
