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:

Burlington Stores Inc (NY: BURL )

232.19 +1.57 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 218.55 224.36 218.30 222.47 461,639 +5.00(+2.30%)
Jan 31, 2020 218.01 219.88 216.59 217.47 686,100 -0.81(-0.37%)
Jan 30, 2020 222.08 223.13 217.73 218.28 940,114 -5.56(-2.48%)
Jan 29, 2020 223.15 224.88 220.78 223.84 569,679 +1.89(+0.85%)
Jan 28, 2020 220.80 222.98 219.25 221.95 579,261 -0.31(-0.14%)
Jan 27, 2020 217.64 222.72 216.79 222.26 630,980 +1.52(+0.69%)
Jan 24, 2020 225.23 225.95 220.42 220.74 456,700 -4.42(-1.96%)
Jan 23, 2020 226.55 227.54 224.57 225.16 508,221 -2.02(-0.89%)
Jan 22, 2020 226.94 229.81 226.83 227.18 432,696 +0.32(+0.14%)
Jan 21, 2020 226.50 228.96 225.57 226.86 470,093 -0.11(-0.05%)
Jan 17, 2020 225.90 228.66 224.38 226.97 911,200 +1.99(+0.88%)
Jan 16, 2020 225.29 225.88 223.68 224.98 1,208,645 +0.87(+0.39%)
Jan 15, 2020 229.62 231.12 224.06 224.11 852,033 -5.68(-2.47%)
Jan 14, 2020 231.12 232.26 229.51 229.79 491,736 -1.53(-0.66%)
Jan 13, 2020 230.89 232.82 229.81 231.32 422,333 -0.01(-0.00%)
Jan 10, 2020 233.15 233.45 230.19 231.33 661,200 -1.67(-0.72%)
Jan 09, 2020 233.04 235.46 232.29 233.00 561,030 -0.13(-0.06%)
Jan 08, 2020 234.07 236.02 232.63 233.13 544,253 -0.91(-0.39%)
Jan 07, 2020 231.81 234.93 231.02 234.04 492,708 +2.18(+0.94%)
Jan 06, 2020 226.72 233.18 226.72 231.86 807,795 +3.13(+1.37%)
Jan 03, 2020 227.44 229.41 227.08 228.73 330,300 -0.45(-0.20%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.