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 )

179.29 -0.62 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 218.57 219.99 214.00 214.25 1,719,429 -2.86(-1.32%)
Feb 27, 2023 226.28 227.01 216.54 217.11 1,441,525 -7.18(-3.20%)
Feb 24, 2023 220.44 224.48 219.55 224.29 1,191,072 +2.01(+0.90%)
Feb 23, 2023 222.88 222.88 218.97 222.28 824,554 -0.85(-0.38%)
Feb 22, 2023 222.30 224.23 218.53 223.13 1,016,696 +1.08(+0.49%)
Feb 21, 2023 226.48 226.48 220.64 222.05 949,199 -5.89(-2.58%)
Feb 17, 2023 227.50 228.94 226.06 227.94 673,124 +1.04(+0.46%)
Feb 16, 2023 224.76 229.87 224.63 226.90 633,445 -1.90(-0.83%)
Feb 15, 2023 227.77 229.99 225.72 228.80 625,063 -1.19(-0.52%)
Feb 14, 2023 227.15 230.99 226.54 229.99 675,671 +2.31(+1.01%)
Feb 13, 2023 224.43 229.51 222.93 227.68 591,606 +4.21(+1.88%)
Feb 10, 2023 220.27 223.65 219.49 223.47 935,737 +1.51(+0.68%)
Feb 09, 2023 226.49 227.62 221.53 221.96 619,689 -1.25(-0.56%)
Feb 08, 2023 225.34 226.91 223.13 223.21 567,462 -4.49(-1.97%)
Feb 07, 2023 228.04 228.55 223.48 227.70 878,839 -2.80(-1.21%)
Feb 06, 2023 231.15 233.86 229.81 230.50 622,054 +0.24(+0.10%)
Feb 03, 2023 229.06 232.33 227.26 230.26 624,276 -0.55(-0.24%)
Feb 02, 2023 237.14 239.94 229.98 230.81 788,020 -3.34(-1.43%)
Feb 01, 2023 230.10 235.39 227.89 234.15 711,600 +4.32(+1.88%)
Jan 31, 2023 230.62 231.56 227.51 229.83 933,047 +0.47(+0.20%)
Jan 30, 2023 224.29 231.07 224.19 229.36 609,716 +2.98(+1.32%)
Jan 27, 2023 224.44 230.52 224.44 226.38 753,295 +1.39(+0.62%)
Jan 26, 2023 225.21 225.70 221.77 224.99 660,914 +1.58(+0.71%)
Jan 25, 2023 222.67 224.00 220.47 223.41 914,520 -1.17(-0.52%)
Jan 24, 2023 225.55 226.15 223.73 224.58 890,487 -1.59(-0.70%)
Jan 23, 2023 222.92 226.28 221.61 226.17 600,039 +4.33(+1.95%)
Jan 20, 2023 222.15 223.71 220.44 221.84 735,034 -1.09(-0.49%)
Jan 19, 2023 224.80 224.85 220.46 222.93 816,970 -3.56(-1.57%)
Jan 18, 2023 229.33 233.01 225.45 226.49 579,693 -2.97(-1.29%)
Jan 17, 2023 224.41 231.56 222.94 229.46 989,578 +4.21(+1.87%)
Jan 13, 2023 221.56 229.49 221.56 225.25 619,789 +2.50(+1.12%)
Jan 12, 2023 225.84 226.48 221.82 222.75 519,368 -2.24(-1.00%)
Jan 11, 2023 221.26 225.41 220.70 224.99 820,568 +4.38(+1.99%)
Jan 10, 2023 221.48 222.16 218.62 220.61 912,742 -0.70(-0.32%)
Jan 09, 2023 223.99 225.16 220.20 221.31 834,459 -2.60(-1.16%)
Jan 06, 2023 222.23 227.07 219.78 223.91 1,216,891 +3.17(+1.44%)
Jan 05, 2023 214.19 222.63 214.19 220.74 1,435,264 +4.47(+2.07%)
Jan 04, 2023 210.26 216.28 209.18 216.27 1,247,559 +10.11(+4.90%)
Jan 03, 2023 206.98 209.40 203.66 206.16 1,022,847 +3.40(+1.68%)
Dec 30, 2022 204.38 205.94 202.20 202.76 749,364 -3.07(-1.49%)
Dec 29, 2022 204.46 207.19 203.87 205.83 660,717 +2.70(+1.33%)
Dec 28, 2022 204.09 205.57 201.03 203.13 818,949 -1.77(-0.86%)
Dec 27, 2022 200.50 205.06 200.29 204.90 1,030,227 +4.56(+2.28%)
Dec 23, 2022 193.35 200.39 192.52 200.34 766,621 +7.29(+3.78%)
Dec 22, 2022 189.88 193.73 188.61 193.05 635,850 +0.21(+0.11%)
Dec 21, 2022 193.05 196.10 190.29 192.84 755,919 +3.90(+2.06%)
Dec 20, 2022 186.08 189.20 185.01 188.94 757,524 +1.30(+0.69%)
Dec 19, 2022 187.27 190.69 186.07 187.64 1,443,806 +1.84(+0.99%)
Dec 16, 2022 189.91 191.28 185.10 185.80 1,469,267 -5.64(-2.95%)
Dec 15, 2022 192.08 193.52 185.59 191.44 1,676,544 -4.73(-2.41%)
Dec 14, 2022 196.41 199.99 194.07 196.17 713,542 -0.50(-0.25%)
Dec 13, 2022 203.91 203.99 194.68 196.67 1,037,356 +1.12(+0.57%)
Dec 12, 2022 195.43 196.03 191.63 195.55 941,204 +0.63(+0.32%)
Dec 09, 2022 195.49 198.10 193.91 194.92 747,863 -3.99(-2.01%)
Dec 08, 2022 198.00 200.01 197.61 198.91 824,322 +0.41(+0.21%)
Dec 07, 2022 198.00 204.75 197.60 198.50 850,052 -1.15(-0.58%)
Dec 06, 2022 204.13 207.34 198.68 199.65 1,004,807 -0.61(-0.30%)
Dec 05, 2022 196.74 202.82 195.61 200.26 1,313,460 +0.05(+0.02%)
Dec 02, 2022 191.77 202.75 191.02 200.21 1,176,421 +5.60(+2.88%)
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.