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 )

230.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 171.66 172.26 168.49 169.59 1,408,183 -1.93(-1.13%)
Nov 29, 2023 173.03 175.68 171.47 171.52 1,495,146 +0.12(+0.07%)
Nov 28, 2023 170.94 171.61 169.11 171.40 1,559,268 -0.28(-0.16%)
Nov 27, 2023 172.30 173.26 170.61 171.68 2,129,911 -0.77(-0.45%)
Nov 24, 2023 172.80 174.57 171.86 172.45 1,051,057 +0.70(+0.41%)
Nov 22, 2023 166.37 173.51 165.74 171.75 3,656,845 +6.69(+4.05%)
Nov 21, 2023 159.90 167.09 156.01 165.06 6,389,060 +28.35(+20.74%)
Nov 20, 2023 136.00 137.65 133.09 136.71 3,542,780 +0.71(+0.52%)
Nov 17, 2023 135.84 137.79 131.75 136.00 2,768,778 +6.07(+4.67%)
Nov 16, 2023 134.68 135.33 128.57 129.93 2,202,089 -5.88(-4.33%)
Nov 15, 2023 133.71 137.66 132.68 135.81 2,410,793 +3.59(+2.72%)
Nov 14, 2023 129.50 135.02 129.50 132.22 2,522,960 +6.72(+5.35%)
Nov 13, 2023 129.57 129.93 125.38 125.50 1,590,715 -5.21(-3.99%)
Nov 10, 2023 130.56 131.32 128.06 130.71 1,071,243 -0.05(-0.04%)
Nov 09, 2023 131.35 133.79 129.99 130.76 1,356,419 +0.14(+0.11%)
Nov 08, 2023 131.08 134.36 130.19 130.62 1,040,930 -0.53(-0.40%)
Nov 07, 2023 130.71 133.29 130.30 131.15 1,916,703 -1.12(-0.85%)
Nov 06, 2023 132.14 132.93 130.41 132.27 12,991,211 -0.19(-0.14%)
Nov 03, 2023 133.01 133.51 130.28 132.46 4,220,461 +6.20(+4.91%)
Nov 02, 2023 120.66 126.39 120.31 126.26 1,492,805 +7.68(+6.48%)
Nov 01, 2023 121.06 121.06 117.09 118.58 847,828 -2.45(-2.02%)
Oct 31, 2023 119.28 121.53 117.92 121.03 1,270,874 +2.23(+1.88%)
Oct 30, 2023 118.45 119.77 117.93 118.80 1,003,308 +2.37(+2.04%)
Oct 27, 2023 119.82 121.74 116.33 116.43 1,070,674 -2.98(-2.50%)
Oct 26, 2023 120.65 120.99 117.75 119.41 702,916 -0.68(-0.57%)
Oct 25, 2023 117.70 120.92 117.51 120.09 755,236 -0.07(-0.06%)
Oct 24, 2023 119.23 121.64 118.64 120.16 1,156,295 +1.98(+1.68%)
Oct 23, 2023 120.34 121.57 116.03 118.18 1,280,124 -4.01(-3.28%)
Oct 20, 2023 120.53 122.58 119.78 122.19 1,596,165 +1.57(+1.30%)
Oct 19, 2023 123.12 123.50 119.33 120.62 2,750,990 -2.73(-2.21%)
Oct 18, 2023 125.09 125.70 122.70 123.35 1,095,625 -2.59(-2.06%)
Oct 17, 2023 122.52 127.35 122.52 125.94 1,397,962 +2.73(+2.22%)
Oct 16, 2023 118.37 124.78 118.26 123.21 1,802,693 +6.90(+5.93%)
Oct 13, 2023 118.77 119.17 115.66 116.31 1,684,778 -3.45(-2.88%)
Oct 12, 2023 123.72 123.73 119.00 119.76 904,846 -3.85(-3.11%)
Oct 11, 2023 123.51 124.18 121.56 123.61 1,131,446 -0.11(-0.09%)
Oct 10, 2023 121.26 124.95 119.57 123.72 968,613 +2.37(+1.95%)
Oct 09, 2023 121.09 123.10 118.77 121.35 933,252 -2.11(-1.71%)
Oct 06, 2023 121.20 124.86 118.69 123.46 1,203,228 +2.24(+1.85%)
Oct 05, 2023 126.82 126.82 121.12 121.22 1,835,287 -5.82(-4.58%)
Oct 04, 2023 128.95 129.50 125.76 127.04 916,173 -1.90(-1.47%)
Oct 03, 2023 131.17 131.74 127.74 128.94 1,075,968 -3.40(-2.57%)
Oct 02, 2023 134.88 135.04 132.03 132.34 779,959 -2.96(-2.19%)
Sep 29, 2023 136.12 137.96 135.00 135.30 1,025,064 +1.04(+0.77%)
Sep 28, 2023 131.63 134.55 130.19 134.26 1,289,386 +3.03(+2.31%)
Sep 27, 2023 130.31 132.97 130.11 131.23 1,403,793 -1.17(-0.88%)
Sep 26, 2023 133.45 134.33 132.21 132.40 1,587,271 -1.81(-1.35%)
Sep 25, 2023 135.53 134.86 133.90 134.21 1,401,525 -2.57(-1.88%)
Sep 22, 2023 139.36 139.80 136.44 136.78 915,364 -1.85(-1.33%)
Sep 21, 2023 141.81 143.01 138.04 138.63 1,199,866 -4.08(-2.86%)
Sep 20, 2023 142.83 145.14 142.39 142.71 1,173,779 -0.46(-0.32%)
Sep 19, 2023 139.30 143.52 138.27 143.17 1,791,594 +3.66(+2.62%)
Sep 18, 2023 146.69 146.75 139.36 139.51 1,745,679 -8.27(-5.60%)
Sep 15, 2023 149.40 150.14 146.58 147.78 1,149,283 -2.90(-1.92%)
Sep 14, 2023 148.55 150.91 148.55 150.68 1,051,708 +2.89(+1.96%)
Sep 13, 2023 152.49 152.54 146.47 147.79 1,499,387 -4.80(-3.15%)
Sep 12, 2023 155.02 155.53 152.36 152.59 933,060 -1.60(-1.04%)
Sep 11, 2023 156.16 157.90 153.95 154.19 974,662 -1.91(-1.22%)
Sep 08, 2023 155.49 157.55 153.69 156.10 1,102,103 +0.68(+0.44%)
Sep 07, 2023 159.20 159.80 155.34 155.42 942,195 -5.30(-3.30%)
Sep 06, 2023 160.84 162.48 156.00 160.72 912,192 -0.91(-0.56%)
Sep 05, 2023 161.86 166.94 160.63 161.63 863,874 -0.85(-0.52%)
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.