Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

182.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 324.45 326.59 320.86 326.33 503,700 +4.62(+1.44%)
Apr 29, 2021 321.00 325.77 320.51 321.71 409,195 +1.77(+0.55%)
Apr 28, 2021 324.24 325.12 319.52 319.94 291,274 -4.79(-1.48%)
Apr 27, 2021 324.00 326.53 321.99 324.73 467,525 +3.16(+0.98%)
Apr 26, 2021 328.70 331.17 319.70 321.57 327,015 -6.47(-1.97%)
Apr 23, 2021 325.77 330.08 323.06 328.04 339,600 +4.95(+1.53%)
Apr 22, 2021 321.82 325.59 320.38 323.09 243,400 +1.03(+0.32%)
Apr 21, 2021 321.17 324.78 319.68 322.06 308,254 +3.36(+1.05%)
Apr 20, 2021 318.51 320.95 312.76 318.70 402,396 -2.18(-0.68%)
Apr 19, 2021 322.98 325.71 320.10 320.88 439,605 -3.85(-1.19%)
Apr 16, 2021 329.20 329.20 321.68 324.73 236,000 +0.06(+0.02%)
Apr 15, 2021 327.50 329.78 322.33 324.67 667,122 -1.10(-0.34%)
Apr 14, 2021 325.50 330.50 324.46 325.77 591,562 +0.43(+0.13%)
Apr 13, 2021 324.20 325.75 319.89 325.34 519,168 -0.08(-0.02%)
Apr 12, 2021 321.52 325.50 320.80 325.42 788,547 +0.72(+0.22%)
Apr 09, 2021 314.04 324.99 311.10 324.70 774,100 +11.66(+3.72%)
Apr 08, 2021 308.61 314.12 303.29 313.04 801,006 +6.41(+2.09%)
Apr 07, 2021 305.62 308.68 302.15 306.63 479,110 +1.14(+0.37%)
Apr 06, 2021 298.98 308.24 298.98 305.49 657,441 +5.41(+1.80%)
Apr 05, 2021 303.92 304.04 299.27 300.08 433,383 +0.79(+0.26%)
Apr 01, 2021 299.75 301.19 296.53 299.29 465,100 +0.49(+0.16%)
Mar 31, 2021 304.60 308.51 298.71 298.80 734,651 -5.91(-1.94%)
Mar 30, 2021 294.15 305.32 293.64 304.71 522,472 +10.19(+3.46%)
Mar 29, 2021 292.41 295.81 290.62 294.52 399,135 +0.48(+0.16%)
Mar 26, 2021 295.34 295.73 288.80 294.04 443,800 +1.64(+0.56%)
Mar 25, 2021 287.33 293.61 284.51 292.40 636,355 +3.60(+1.25%)
Mar 24, 2021 295.18 298.73 288.60 288.80 449,275 -5.63(-1.91%)
Mar 23, 2021 299.15 302.05 293.64 294.43 978,167 -9.57(-3.15%)
Mar 22, 2021 306.72 307.81 300.44 304.00 856,900 -3.00(-0.98%)
Mar 19, 2021 307.94 309.57 302.75 307.00 1,430,800 +0.04(+0.01%)
Mar 18, 2021 306.79 316.47 304.22 306.96 726,691 +0.65(+0.21%)
Mar 17, 2021 306.11 310.50 304.72 306.31 826,707 -2.24(-0.73%)
Mar 16, 2021 316.34 316.34 305.38 308.55 568,663 -8.65(-2.73%)
Mar 15, 2021 311.10 321.86 310.61 317.20 608,353 +5.69(+1.83%)
Mar 12, 2021 303.11 311.74 300.30 311.51 430,800 +8.71(+2.88%)
Mar 11, 2021 294.66 303.57 292.60 302.80 504,156 +9.42(+3.21%)
Mar 10, 2021 305.57 307.61 292.74 293.38 648,194 -10.73(-3.53%)
Mar 09, 2021 307.30 308.88 299.96 304.11 787,006 -0.05(-0.02%)
Mar 08, 2021 279.85 304.89 278.33 304.16 1,039,331 +24.81(+8.88%)
Mar 05, 2021 286.79 288.80 274.08 279.35 1,161,700 -2.64(-0.94%)
Mar 04, 2021 279.80 296.45 278.10 281.99 2,382,532 +28.38(+11.19%)
Mar 03, 2021 256.47 256.64 252.21 253.61 815,041 -4.93(-1.91%)
Mar 02, 2021 262.09 265.19 257.96 258.54 413,708 -5.43(-2.06%)
Mar 01, 2021 264.35 267.01 262.21 263.97 382,454 +5.15(+1.99%)
Feb 26, 2021 261.53 264.32 257.21 258.82 370,200 -2.80(-1.07%)
Feb 25, 2021 270.69 271.97 260.90 261.62 334,703 -8.01(-2.97%)
Feb 24, 2021 264.06 272.66 260.99 269.63 395,765 +4.72(+1.78%)
Feb 23, 2021 265.30 270.10 257.94 264.91 598,329 +0.27(+0.10%)
Feb 22, 2021 264.32 268.53 262.34 264.64 432,989 -0.17(-0.06%)
Feb 19, 2021 266.97 269.12 263.16 264.81 367,300 -0.04(-0.02%)
Feb 18, 2021 263.82 266.06 260.00 264.85 382,232 +0.06(+0.02%)
Feb 17, 2021 261.93 266.04 260.25 264.79 218,495 +1.49(+0.57%)
Feb 16, 2021 264.71 267.13 263.14 263.30 315,328 +0.64(+0.24%)
Feb 12, 2021 263.97 264.85 260.06 262.66 256,300 -2.69(-1.01%)
Feb 11, 2021 261.19 266.73 261.19 265.35 271,088 +5.56(+2.14%)
Feb 10, 2021 264.95 266.06 258.78 259.79 270,514 -4.20(-1.59%)
Feb 09, 2021 264.43 267.06 262.49 263.99 428,082 +0.14(+0.05%)
Feb 08, 2021 257.09 263.96 256.29 263.85 387,300 +7.86(+3.07%)
Feb 05, 2021 259.11 261.17 255.43 255.99 319,500 -0.91(-0.35%)
Feb 04, 2021 254.57 263.40 254.14 256.90 324,609 +4.18(+1.65%)
Feb 03, 2021 252.14 259.93 252.14 252.72 449,105 +0.36(+0.14%)
Feb 02, 2021 251.76 257.38 250.97 252.36 650,660 +4.03(+1.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.