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 )

178.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2022 222.00 226.09 220.26 225.89 799,169 +0.25(+0.11%)
Feb 25, 2022 215.74 226.35 218.64 225.64 521,657 +7.27(+3.33%)
Feb 24, 2022 205.00 219.22 204.95 218.37 1,020,023 +8.37(+3.99%)
Feb 23, 2022 212.80 218.69 209.15 210.00 1,146,789 -10.67(-4.84%)
Feb 22, 2022 223.78 230.93 218.06 220.67 890,105 -0.39(-0.18%)
Feb 18, 2022 221.06 0 +3.54(+1.63%)
Feb 17, 2022 225.81 228.14 215.37 217.52 579,976 -11.63(-5.08%)
Feb 16, 2022 230.00 232.52 226.08 229.15 349,319 -2.88(-1.24%)
Feb 15, 2022 226.37 232.45 225.42 232.03 582,368 +7.44(+3.31%)
Feb 14, 2022 230.64 233.12 223.98 224.59 501,328 -5.51(-2.39%)
Feb 11, 2022 235.80 236.58 227.23 230.10 604,843 -4.60(-1.96%)
Feb 10, 2022 230.79 242.23 230.79 234.70 589,872 +1.66(+0.71%)
Feb 09, 2022 231.47 235.35 230.89 233.04 508,213 +5.14(+2.26%)
Feb 08, 2022 222.31 229.85 220.79 227.90 426,147 +5.15(+2.31%)
Feb 07, 2022 223.33 226.40 219.02 222.75 565,849 -0.65(-0.29%)
Feb 04, 2022 226.79 229.05 219.42 223.40 735,867 -5.55(-2.42%)
Feb 03, 2022 228.82 233.90 228.95 937,473 -2.11(-0.91%)
Feb 02, 2022 239.64 240.00 229.51 231.06 688,731 -7.21(-3.03%)
Feb 01, 2022 237.41 243.94 235.45 238.27 646,207 +1.34(+0.57%)
Jan 31, 2022 229.31 237.21 236.93 593,940 +6.64(+2.88%)
Jan 28, 2022 224.10 230.59 218.00 230.29 627,142 +5.81(+2.59%)
Jan 27, 2022 233.87 237.10 223.55 224.48 649,031 -4.84(-2.11%)
Jan 26, 2022 233.46 239.00 227.72 229.32 1,002,187 -2.35(-1.01%)
Jan 25, 2022 226.39 236.65 225.09 231.67 1,558,876 +2.07(+0.90%)
Jan 24, 2022 206.70 230.08 206.70 229.60 1,492,617 +15.75(+7.36%)
Jan 21, 2022 214.50 216.96 208.13 213.85 1,097,297 -1.98(-0.92%)
Jan 20, 2022 219.54 225.12 215.01 215.83 1,455,460 -8.17(-3.65%)
Jan 19, 2022 223.00 229.60 220.38 224.00 1,234,008 +4.92(+2.25%)
Jan 18, 2022 224.60 226.44 217.64 219.08 1,201,236 -10.91(-4.74%)
Jan 14, 2022 229.99 0 -9.18(-3.84%)
Jan 13, 2022 245.92 249.25 238.33 239.17 644,217 -6.15(-2.51%)
Jan 12, 2022 247.60 252.00 242.15 245.32 694,307 -2.35(-0.95%)
Jan 11, 2022 246.61 251.02 242.24 247.67 760,704 +0.67(+0.27%)
Jan 10, 2022 250.69 252.62 233.66 247.00 2,649,178 -6.48(-2.56%)
Jan 07, 2022 265.62 266.35 251.38 253.48 1,373,888 -15.31(-5.70%)
Jan 06, 2022 271.41 276.35 267.38 268.79 481,614 -5.53(-2.02%)
Jan 05, 2022 283.56 286.30 274.18 274.32 607,833 -10.53(-3.70%)
Jan 04, 2022 289.00 291.26 284.08 284.85 528,742 -4.15(-1.44%)
Jan 03, 2022 289.41 292.96 288.00 289.00 584,577 -2.51(-0.86%)
Dec 31, 2021 294.12 294.12 290.46 291.51 251,042 -1.72(-0.59%)
Dec 30, 2021 290.77 295.30 290.56 293.23 333,280 +1.17(+0.40%)
Dec 29, 2021 289.87 293.07 288.30 292.06 233,899 +2.22(+0.77%)
Dec 28, 2021 287.73 291.92 287.73 289.84 495,960 +0.60(+0.21%)
Dec 27, 2021 287.20 289.46 285.40 289.24 412,152 +2.05(+0.71%)
Dec 23, 2021 286.80 289.15 283.60 287.19 485,156 +0.99(+0.35%)
Dec 22, 2021 281.33 286.20 280.02 286.20 788,028 +3.71(+1.31%)
Dec 21, 2021 274.12 282.55 273.66 282.49 609,666 +10.67(+3.93%)
Dec 20, 2021 272.15 272.56 267.00 271.82 659,935 -5.42(-1.95%)
Dec 17, 2021 267.08 278.06 263.12 277.24 922,116 +5.86(+2.16%)
Dec 16, 2021 285.18 286.20 270.68 271.38 720,138 -7.54(-2.70%)
Dec 15, 2021 278.12 281.36 273.60 278.92 647,198 -1.16(-0.41%)
Dec 14, 2021 277.01 285.83 276.11 280.08 650,730 +1.91(+0.69%)
Dec 13, 2021 287.47 291.10 277.48 278.17 570,206 -11.03(-3.81%)
Dec 10, 2021 289.63 290.21 284.54 289.20 380,051 +1.56(+0.54%)
Dec 09, 2021 287.49 289.61 284.88 287.64 527,414 -2.21(-0.76%)
Dec 08, 2021 294.68 295.18 288.42 289.85 438,107 -3.47(-1.18%)
Dec 07, 2021 292.00 296.36 289.27 293.32 604,848 +5.17(+1.79%)
Dec 06, 2021 293.54 294.65 286.73 288.15 632,053 -0.41(-0.14%)
Dec 03, 2021 291.78 292.67 285.18 288.56 817,660 -4.44(-1.52%)
Dec 02, 2021 281.85 296.27 281.36 293.00 1,025,007 +12.34(+4.40%)
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.