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 (%)
Sep 30, 2020 204.53 210.55 203.45 206.09 761,296 +1.34(+0.65%)
Sep 29, 2020 207.27 208.61 201.47 204.75 642,727 -2.20(-1.06%)
Sep 28, 2020 203.06 207.44 202.80 206.95 1,035,237 +7.59(+3.81%)
Sep 25, 2020 192.75 200.59 192.28 199.36 712,400 +5.28(+2.72%)
Sep 24, 2020 194.62 197.86 190.15 194.08 1,113,823 -2.89(-1.47%)
Sep 23, 2020 207.10 209.32 196.45 196.97 940,728 -8.71(-4.23%)
Sep 22, 2020 207.99 210.51 204.76 205.68 1,218,713 -1.32(-0.64%)
Sep 21, 2020 206.16 207.13 201.56 207.00 1,210,801 -2.73(-1.30%)
Sep 18, 2020 213.18 213.55 208.59 209.73 1,148,400 -3.86(-1.81%)
Sep 17, 2020 214.72 215.45 211.16 213.59 764,353 -3.55(-1.63%)
Sep 16, 2020 214.76 217.70 211.82 217.14 545,776 +4.94(+2.33%)
Sep 15, 2020 208.71 212.20 207.84 212.20 671,069 +5.75(+2.79%)
Sep 14, 2020 205.90 207.30 203.82 206.45 559,442 +2.99(+1.47%)
Sep 11, 2020 206.93 206.93 199.53 203.46 802,000 -1.72(-0.84%)
Sep 10, 2020 212.79 214.37 205.00 205.18 2,017,644 -7.01(-3.30%)
Sep 09, 2020 214.66 215.77 212.07 212.19 1,617,306 -2.62(-1.22%)
Sep 08, 2020 208.83 215.50 206.94 214.81 1,439,599 +2.98(+1.41%)
Sep 04, 2020 211.02 213.38 208.41 211.83 1,305,600 +2.33(+1.11%)
Sep 03, 2020 210.00 211.45 204.45 209.50 1,421,771 -1.34(-0.64%)
Sep 02, 2020 202.00 211.17 201.56 210.84 1,309,347 +9.21(+4.57%)
Sep 01, 2020 195.89 202.64 194.13 201.63 912,128 +4.70(+2.39%)
Aug 31, 2020 200.39 201.86 195.30 196.93 1,553,889 -5.57(-2.75%)
Aug 28, 2020 202.14 203.30 195.26 202.50 1,355,900 +0.56(+0.28%)
Aug 27, 2020 195.03 207.00 193.68 201.94 2,042,445 +5.51(+2.81%)
Aug 26, 2020 194.50 196.60 192.80 196.43 1,573,918 +1.87(+0.96%)
Aug 25, 2020 195.79 195.79 192.84 194.56 950,228 +0.35(+0.18%)
Aug 24, 2020 191.37 194.35 189.48 194.21 1,027,254 +1.46(+0.76%)
Aug 21, 2020 191.87 193.31 191.02 192.75 798,400 +1.55(+0.81%)
Aug 20, 2020 193.70 195.28 189.37 191.20 1,395,421 -4.28(-2.19%)
Aug 19, 2020 191.51 196.46 190.33 195.48 2,153,567 -4.47(-2.24%)
Aug 18, 2020 202.70 203.00 197.46 199.95 1,154,718 -3.29(-1.62%)
Aug 17, 2020 201.52 203.85 196.30 203.24 984,933 +9.44(+4.87%)
Aug 14, 2020 192.86 196.69 191.80 193.80 581,700 +1.40(+0.73%)
Aug 13, 2020 190.80 193.54 189.51 192.40 790,712 -0.25(-0.13%)
Aug 12, 2020 190.40 193.16 184.56 192.65 1,111,005 +3.44(+1.82%)
Aug 11, 2020 184.07 190.98 182.76 189.21 1,002,447 +7.07(+3.88%)
Aug 10, 2020 181.08 184.74 179.28 182.14 934,200 +1.95(+1.08%)
Aug 07, 2020 180.05 180.92 175.89 180.19 1,055,100 +1.62(+0.91%)
Aug 06, 2020 183.76 184.89 178.03 178.57 954,707 -5.05(-2.75%)
Aug 05, 2020 184.48 186.15 182.28 183.62 886,298 +0.14(+0.08%)
Aug 04, 2020 186.98 188.65 183.46 183.48 750,773 -4.02(-2.14%)
Aug 03, 2020 187.99 190.00 185.72 187.50 661,940 -0.50(-0.27%)
Jul 31, 2020 187.58 189.99 185.38 188.00 713,400 +0.49(+0.26%)
Jul 30, 2020 184.47 188.99 182.66 187.51 770,530 +0.96(+0.51%)
Jul 29, 2020 183.36 187.07 183.36 186.55 652,385 +4.28(+2.35%)
Jul 28, 2020 183.93 185.93 182.23 182.27 429,469 -1.45(-0.79%)
Jul 27, 2020 186.62 186.62 182.67 183.72 548,734 -3.20(-1.71%)
Jul 24, 2020 186.03 189.19 185.97 186.92 547,000 -0.60(-0.32%)
Jul 23, 2020 189.21 191.06 186.34 187.52 558,092 -1.01(-0.54%)
Jul 22, 2020 188.15 190.49 185.64 188.53 573,929 -1.00(-0.53%)
Jul 21, 2020 189.14 190.46 184.59 189.53 704,947 +1.76(+0.94%)
Jul 20, 2020 191.96 193.40 187.40 187.77 717,472 -4.84(-2.51%)
Jul 17, 2020 190.54 195.27 188.90 192.61 954,100 +2.47(+1.30%)
Jul 16, 2020 180.69 191.07 180.49 190.14 1,114,975 +8.55(+4.71%)
Jul 15, 2020 177.36 182.58 175.94 181.59 1,193,854 +10.38(+6.06%)
Jul 14, 2020 173.49 174.89 168.46 171.21 930,724 -3.79(-2.17%)
Jul 13, 2020 181.17 181.30 174.49 175.00 941,378 -3.48(-1.95%)
Jul 10, 2020 178.18 181.91 176.62 178.48 877,400 -0.42(-0.23%)
Jul 09, 2020 183.53 184.75 174.39 178.90 735,391 -4.64(-2.53%)
Jul 08, 2020 182.00 184.57 178.60 183.54 1,038,875 +0.46(+0.25%)
Jul 07, 2020 191.26 191.72 182.60 183.08 880,786 -9.91(-5.13%)
Jul 06, 2020 195.24 196.88 191.00 192.99 703,525 +0.67(+0.35%)
Jul 02, 2020 199.74 200.00 191.74 192.32 709,100 -3.40(-1.74%)
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.