Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Burlington Stores Inc (NY: BURL )

184.19 +5.66 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 191.23 194.11 182.69 182.69 822,937 -11.91(-6.12%)
Apr 29, 2020 191.03 198.45 188.94 194.60 634,433 +7.81(+4.18%)
Apr 28, 2020 188.31 191.59 186.02 186.79 818,884 +4.35(+2.38%)
Apr 27, 2020 176.47 185.27 174.00 182.44 1,165,544 +7.95(+4.56%)
Apr 24, 2020 173.16 176.47 169.50 174.49 696,900 +3.47(+2.03%)
Apr 23, 2020 173.11 175.94 170.57 171.02 443,176 -3.28(-1.88%)
Apr 22, 2020 173.99 175.87 170.42 174.30 563,559 +1.71(+0.99%)
Apr 21, 2020 172.69 177.30 170.92 172.59 842,518 -4.57(-2.58%)
Apr 20, 2020 178.23 180.97 176.31 177.16 764,218 -5.45(-2.98%)
Apr 17, 2020 181.96 185.00 175.94 182.61 955,400 +7.10(+4.05%)
Apr 16, 2020 175.41 179.47 172.58 175.51 835,736 +2.03(+1.17%)
Apr 15, 2020 172.64 176.43 169.00 173.48 1,427,370 -3.70(-2.09%)
Apr 14, 2020 171.62 178.15 168.33 177.18 2,635,546 +11.01(+6.63%)
Apr 13, 2020 168.02 170.90 162.01 166.17 2,703,975 -10.72(-6.06%)
Apr 09, 2020 179.86 187.85 175.65 176.89 710,600 +1.18(+0.67%)
Apr 08, 2020 168.64 177.98 166.54 175.71 501,193 +8.96(+5.37%)
Apr 07, 2020 170.40 175.88 163.72 166.75 940,863 +7.54(+4.74%)
Apr 06, 2020 148.66 159.83 146.13 159.21 1,312,405 +18.65(+13.27%)
Apr 03, 2020 143.87 144.76 137.65 140.56 868,700 -4.88(-3.36%)
Apr 02, 2020 144.83 151.59 141.09 145.44 813,531 -0.56(-0.38%)
Apr 01, 2020 154.37 156.00 142.27 146.00 787,803 -12.46(-7.86%)
Mar 31, 2020 162.77 164.60 157.68 158.46 877,113 -4.07(-2.50%)
Mar 30, 2020 155.87 164.56 152.97 162.53 801,021 +6.70(+4.30%)
Mar 27, 2020 162.56 163.37 153.36 155.83 1,125,600 -13.93(-8.21%)
Mar 26, 2020 165.00 169.76 160.30 169.76 1,322,719 +7.76(+4.79%)
Mar 25, 2020 158.58 178.98 155.41 162.00 1,450,309 +7.46(+4.83%)
Mar 24, 2020 139.60 156.29 139.60 154.54 1,648,392 +19.94(+14.81%)
Mar 23, 2020 136.53 139.74 126.93 134.60 983,334 -3.41(-2.47%)
Mar 20, 2020 132.91 147.25 130.54 138.01 1,951,200 +7.50(+5.75%)
Mar 19, 2020 118.08 138.60 105.67 130.51 2,303,507 +10.06(+8.35%)
Mar 18, 2020 125.04 126.02 106.39 120.45 2,736,935 -19.00(-13.62%)
Mar 17, 2020 133.36 143.61 121.79 139.45 2,044,810 +7.67(+5.82%)
Mar 16, 2020 166.35 166.35 131.03 131.78 1,829,721 -56.02(-29.83%)
Mar 13, 2020 190.00 193.48 172.99 187.80 1,421,700 +5.49(+3.01%)
Mar 12, 2020 181.96 185.98 173.89 182.31 1,419,474 -13.12(-6.71%)
Mar 11, 2020 203.70 207.84 194.86 195.43 1,321,667 -11.74(-5.67%)
Mar 10, 2020 205.15 207.41 193.91 207.17 1,551,633 +5.61(+2.78%)
Mar 09, 2020 202.70 209.10 198.95 201.56 1,074,709 -12.67(-5.91%)
Mar 06, 2020 213.46 217.37 208.86 214.23 1,547,900 -4.23(-1.94%)
Mar 05, 2020 218.00 227.70 216.79 218.46 1,908,434 -0.91(-0.41%)
Mar 04, 2020 217.55 219.37 211.83 219.37 1,296,315 +3.92(+1.82%)
Mar 03, 2020 218.25 223.04 213.00 215.45 746,847 -2.96(-1.36%)
Mar 02, 2020 217.17 219.23 210.32 218.41 853,150 +2.15(+0.99%)
Feb 28, 2020 215.42 220.41 210.69 216.26 1,089,300 -4.98(-2.25%)
Feb 27, 2020 229.22 230.56 221.14 221.24 1,009,173 -12.73(-5.44%)
Feb 26, 2020 236.93 241.46 233.95 233.97 838,963 -1.27(-0.54%)
Feb 25, 2020 238.96 240.98 234.41 235.24 1,008,934 -2.92(-1.23%)
Feb 24, 2020 237.09 238.87 234.47 238.16 634,385 -3.15(-1.31%)
Feb 21, 2020 245.22 246.75 240.14 241.31 454,700 -4.49(-1.83%)
Feb 20, 2020 250.00 250.89 243.12 245.80 492,054 -2.29(-0.92%)
Feb 19, 2020 247.33 249.29 247.19 248.09 275,175 +1.12(+0.45%)
Feb 18, 2020 245.52 248.89 245.52 246.97 362,617 +1.29(+0.53%)
Feb 14, 2020 245.02 246.72 243.26 245.68 439,900 +1.54(+0.63%)
Feb 13, 2020 240.41 244.20 240.00 244.14 524,323 +2.82(+1.17%)
Feb 12, 2020 243.26 244.27 238.38 241.32 749,591 -2.13(-0.87%)
Feb 11, 2020 235.99 244.64 233.23 243.45 1,174,687 +14.95(+6.54%)
Feb 10, 2020 229.85 230.57 228.00 228.50 303,448 -1.32(-0.57%)
Feb 07, 2020 231.11 231.48 226.69 229.82 388,800 -1.63(-0.70%)
Feb 06, 2020 231.65 232.73 230.00 231.45 429,159 -0.19(-0.08%)
Feb 05, 2020 228.88 233.05 228.88 231.64 612,828 +4.09(+1.80%)
Feb 04, 2020 224.83 229.19 224.34 227.55 449,915 +5.08(+2.28%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.