Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
271.78
+14.91 (5.80%)
At close: Dec 5, 2025, 4:00 PM EST
271.91
+0.13 (0.05%)
After-hours: Dec 5, 2025, 7:06 PM EST
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 256.43 | 273.08 | 256.32 | 271.78 | 271.78 | 5.80% | 1,852,875 |
| Dec 4, 2025 | 248.83 | 257.20 | 246.96 | 256.87 | 256.87 | 3.22% | 1,143,319 |
| Dec 3, 2025 | 244.08 | 253.13 | 244.08 | 248.85 | 248.85 | 1.55% | 1,050,393 |
| Dec 2, 2025 | 244.53 | 248.70 | 240.49 | 245.05 | 245.05 | 1.08% | 1,278,507 |
| Dec 1, 2025 | 249.35 | 250.03 | 241.84 | 242.43 | 242.43 | -3.89% | 1,671,230 |
| Nov 28, 2025 | 258.04 | 259.66 | 252.02 | 252.23 | 252.23 | -3.23% | 790,688 |
| Nov 26, 2025 | 250.01 | 265.46 | 248.02 | 260.65 | 260.65 | 4.41% | 1,801,920 |
| Nov 25, 2025 | 255.33 | 261.09 | 247.01 | 249.65 | 249.65 | -12.24% | 4,477,813 |
| Nov 24, 2025 | 291.73 | 294.21 | 283.57 | 284.47 | 284.47 | -4.06% | 2,395,214 |
| Nov 21, 2025 | 282.00 | 298.02 | 282.00 | 296.51 | 296.51 | 5.01% | 1,476,409 |
| Nov 20, 2025 | 280.00 | 287.16 | 278.50 | 282.37 | 282.37 | 1.07% | 1,094,606 |
| Nov 19, 2025 | 276.48 | 283.51 | 272.76 | 279.39 | 279.39 | 1.30% | 1,166,414 |
| Nov 18, 2025 | 271.19 | 277.56 | 269.77 | 275.81 | 275.81 | 0.54% | 945,228 |
| Nov 17, 2025 | 278.88 | 283.75 | 271.50 | 274.34 | 274.34 | -1.95% | 686,158 |
| Nov 14, 2025 | 278.79 | 283.31 | 276.86 | 279.81 | 279.81 | -1.15% | 857,633 |
| Nov 13, 2025 | 285.87 | 289.50 | 282.20 | 283.07 | 283.07 | -1.38% | 645,368 |
| Nov 12, 2025 | 291.73 | 293.31 | 286.16 | 287.04 | 287.04 | 0.31% | 826,853 |
| Nov 11, 2025 | 281.87 | 287.29 | 280.65 | 286.16 | 286.16 | 1.44% | 679,088 |
| Nov 10, 2025 | 284.00 | 284.06 | 277.00 | 282.10 | 282.10 | 0.45% | 870,909 |
| Nov 7, 2025 | 268.86 | 282.94 | 268.86 | 280.83 | 280.83 | 4.29% | 1,221,661 |
| Nov 6, 2025 | 267.72 | 272.33 | 264.66 | 269.27 | 269.27 | -1.04% | 659,447 |
| Nov 5, 2025 | 264.31 | 281.63 | 261.77 | 272.09 | 272.09 | -0.29% | 1,118,526 |
| Nov 4, 2025 | 270.73 | 274.95 | 267.00 | 272.88 | 272.88 | -1.21% | 764,093 |
| Nov 3, 2025 | 272.10 | 278.40 | 269.61 | 276.22 | 276.22 | 0.96% | 1,062,613 |
| Oct 31, 2025 | 273.40 | 277.42 | 270.94 | 273.59 | 273.59 | 0.09% | 1,302,409 |
| Oct 30, 2025 | 282.82 | 282.82 | 272.69 | 273.34 | 273.34 | -2.98% | 1,005,849 |
| Oct 29, 2025 | 272.33 | 283.14 | 272.33 | 281.73 | 281.73 | 2.66% | 1,327,951 |
| Oct 28, 2025 | 270.53 | 274.62 | 267.61 | 274.44 | 274.44 | 1.24% | 546,089 |
| Oct 27, 2025 | 274.33 | 276.20 | 269.73 | 271.09 | 271.09 | 0.83% | 826,975 |
| Oct 24, 2025 | 270.08 | 273.16 | 268.20 | 268.86 | 268.86 | 0.28% | 539,750 |
| Oct 23, 2025 | 262.04 | 268.92 | 259.43 | 268.11 | 268.11 | 1.64% | 803,454 |
| Oct 22, 2025 | 267.46 | 269.06 | 263.68 | 263.79 | 263.79 | -1.08% | 780,153 |
| Oct 21, 2025 | 265.02 | 271.45 | 264.23 | 266.68 | 266.68 | -0.22% | 859,633 |
| Oct 20, 2025 | 276.37 | 277.52 | 264.46 | 267.27 | 267.27 | -2.65% | 909,764 |
| Oct 17, 2025 | 274.24 | 275.76 | 272.30 | 274.54 | 274.54 | 0.05% | 509,071 |
| Oct 16, 2025 | 277.58 | 279.48 | 271.37 | 274.40 | 274.40 | -1.64% | 593,080 |
| Oct 15, 2025 | 279.53 | 282.91 | 277.58 | 278.98 | 278.98 | 1.78% | 808,328 |
| Oct 14, 2025 | 273.39 | 278.54 | 268.69 | 274.09 | 274.09 | -0.77% | 1,129,422 |
| Oct 13, 2025 | 262.10 | 278.48 | 260.27 | 276.23 | 276.23 | 8.53% | 1,494,816 |
| Oct 10, 2025 | 261.98 | 261.98 | 253.25 | 254.52 | 254.52 | -2.28% | 894,266 |
| Oct 9, 2025 | 268.18 | 269.59 | 260.13 | 260.47 | 260.47 | -3.30% | 926,354 |
| Oct 8, 2025 | 259.97 | 269.53 | 259.88 | 269.35 | 269.35 | 3.64% | 804,387 |
| Oct 7, 2025 | 263.25 | 265.74 | 259.90 | 259.90 | 259.90 | -0.94% | 739,791 |
| Oct 6, 2025 | 258.35 | 265.00 | 255.83 | 262.37 | 262.37 | 1.38% | 854,413 |
| Oct 3, 2025 | 256.25 | 260.69 | 254.91 | 258.79 | 258.79 | 1.19% | 830,028 |
| Oct 2, 2025 | 252.00 | 257.10 | 251.26 | 255.75 | 255.75 | 1.24% | 864,648 |
| Oct 1, 2025 | 253.89 | 255.45 | 252.51 | 252.63 | 252.63 | -0.73% | 833,917 |
| Sep 30, 2025 | 256.37 | 257.93 | 251.14 | 254.50 | 254.50 | -1.28% | 835,507 |
| Sep 29, 2025 | 264.33 | 264.33 | 251.34 | 257.79 | 257.79 | -2.23% | 1,308,508 |
| Sep 26, 2025 | 261.97 | 265.38 | 261.60 | 263.68 | 263.68 | 0.43% | 697,577 |