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 (%)
Jun 30, 2020 196.95 198.01 193.34 196.93 1,081,725 -1.10(-0.56%)
Jun 29, 2020 195.60 200.37 190.96 198.03 1,080,487 +3.60(+1.85%)
Jun 26, 2020 203.72 207.44 194.13 194.43 1,746,900 -10.08(-4.93%)
Jun 25, 2020 201.78 204.86 199.24 204.51 774,820 +0.90(+0.44%)
Jun 24, 2020 206.12 207.72 199.65 203.61 690,241 -5.84(-2.79%)
Jun 23, 2020 207.15 211.86 206.45 209.45 680,963 +4.64(+2.27%)
Jun 22, 2020 204.73 207.00 201.11 204.81 588,796 -1.86(-0.90%)
Jun 19, 2020 213.34 214.00 204.72 206.67 1,211,900 -2.35(-1.12%)
Jun 18, 2020 209.07 212.50 208.30 209.02 569,974 -3.54(-1.67%)
Jun 17, 2020 213.60 215.42 211.67 212.56 585,267 -1.18(-0.55%)
Jun 16, 2020 214.74 217.77 206.06 213.74 804,430 +7.66(+3.72%)
Jun 15, 2020 197.00 206.18 195.00 206.08 872,350 +2.55(+1.25%)
Jun 12, 2020 209.45 211.18 198.45 203.53 898,400 +0.25(+0.12%)
Jun 11, 2020 203.40 208.39 200.26 203.28 931,002 -8.86(-4.18%)
Jun 10, 2020 212.60 215.30 208.01 212.14 902,545 -0.49(-0.23%)
Jun 09, 2020 210.76 215.14 208.65 212.63 595,855 -1.50(-0.70%)
Jun 08, 2020 216.22 218.11 212.26 214.13 903,601 -1.92(-0.89%)
Jun 05, 2020 215.48 219.82 210.89 216.05 911,500 +6.00(+2.86%)
Jun 04, 2020 214.83 216.99 208.70 210.05 903,773 -6.94(-3.20%)
Jun 03, 2020 214.47 219.78 212.53 216.99 840,655 +5.05(+2.38%)
Jun 02, 2020 208.93 212.69 206.03 211.94 903,944 +5.17(+2.50%)
Jun 01, 2020 207.00 214.24 206.51 206.77 1,211,463 -2.90(-1.38%)
May 29, 2020 212.50 214.80 207.00 209.67 1,599,500 -3.75(-1.76%)
May 28, 2020 209.35 223.58 208.01 213.42 2,250,358 +3.10(+1.47%)
May 27, 2020 211.00 214.51 204.42 210.32 1,515,370 +1.48(+0.71%)
May 26, 2020 211.39 214.53 206.55 208.84 1,413,547 +6.49(+3.21%)
May 22, 2020 197.78 202.91 197.18 202.35 822,000 -0.03(-0.01%)
May 21, 2020 193.99 203.73 192.38 202.38 2,052,335 +18.45(+10.03%)
May 20, 2020 179.79 184.87 179.79 183.93 828,127 +5.96(+3.35%)
May 19, 2020 178.25 183.43 175.50 177.97 764,368 -0.70(-0.39%)
May 18, 2020 177.01 185.00 176.55 178.67 864,430 +10.89(+6.49%)
May 15, 2020 164.20 170.74 161.75 167.78 874,500 +1.50(+0.90%)
May 14, 2020 160.42 166.59 155.03 166.28 925,664 +3.73(+2.29%)
May 13, 2020 167.06 167.06 159.37 162.55 1,232,510 -4.85(-2.90%)
May 12, 2020 178.12 178.22 167.25 167.40 883,237 -8.69(-4.93%)
May 11, 2020 178.03 179.29 174.83 176.09 569,420 -2.98(-1.66%)
May 08, 2020 181.69 182.07 177.03 179.07 760,900 +0.74(+0.41%)
May 07, 2020 178.81 181.74 178.15 178.33 671,392 +2.66(+1.51%)
May 06, 2020 180.33 180.80 174.33 175.67 526,907 -3.15(-1.76%)
May 05, 2020 180.06 183.24 178.37 178.82 892,808 +0.47(+0.26%)
May 04, 2020 175.59 179.18 174.78 178.35 578,786 -1.11(-0.62%)
May 01, 2020 178.83 180.04 175.14 179.46 519,900 -3.23(-1.77%)
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%)
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.