Skip to main content
BURL logo

Burlington Stores, Inc.

BURLNYSEConsumer DiscretionaryApparel Retail

$262.66Today:- (-)1Y −2.46%

As of Oct 16, 2026 close

Market cap
$17.11B
P/E (TTM)
23.96
Forward P/E
13.59
Dividend yield
-
52-week range
$226.85$378.33
Volume (live)
-
Avg. volume (3M)
1.51M

Burlington Stores (BURL) Historical Stock Prices

Analyze Burlington Stores (BURL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Burlington Stores (BURL) Interactive Price Chart

Interactive historical price chart showing Burlington Stores stock price movements and trends across multiple time periods.

Loading chart...

BURL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BURL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026268.54268.54259.23262.66262.661.28M
Oct 15, 2026265.94274.47259.81267.79267.791.66M
Oct 14, 2026262.68263.52258.17263.26263.261.21M
Oct 13, 2026269.36272.93258.10263.31263.311.24M
Oct 12, 2026272.55275.02262.76268.16268.161.33M
Oct 9, 2026276.17279.03268.36276.97276.971.44M
Oct 8, 2026270.62278.17267.56276.84276.841.01M
Oct 7, 2026274.99277.39270.67272.56272.561.15M
Oct 6, 2026272.82279.88271.85276.43276.43940.96K
Oct 5, 2026277.76278.87271.63271.81271.811.10M
Oct 2, 2026275.87277.00270.88275.34275.341.99M
Oct 1, 2026269.84275.76267.18275.32275.321.87M
Sep 30, 2026271.21271.25265.66267.19267.191.07M
Sep 29, 2026268.37270.74263.81270.05270.051.51M
Sep 28, 2026254.69269.58253.98266.39266.392.08M
Sep 25, 2026250.01256.65247.65254.69254.691.45M
Sep 24, 2026259.20259.27253.24254.83254.831.15M
Sep 23, 2026255.66259.93253.23257.33257.331.10M
Sep 22, 2026256.62261.71249.94256.85256.852.01M
Sep 21, 2026237.95253.39236.83251.80251.802.44M
Sep 18, 2026239.18240.97235.43237.12237.122.06M
Sep 17, 2026234.44240.73233.60239.54239.542.13M
Sep 16, 2026230.57236.56229.97230.71230.711.73M
Sep 15, 2026233.75234.50226.85227.28227.281.26M
Sep 14, 2026238.40238.42231.88232.24232.241.05M
Sep 11, 2026238.99239.94236.28239.04239.041.33M
Sep 10, 2026238.15240.81236.75238.04238.041.11M
Sep 9, 2026257.22257.22239.00239.18239.181.86M
Sep 8, 2026264.83266.98252.81255.42255.421.69M
Sep 4, 2026257.85267.51257.64265.33265.332.13M
Sep 3, 2026258.39260.50252.61258.56258.561.33M
Sep 2, 2026262.01262.89256.94257.07257.071.86M
Sep 1, 2026256.00264.98253.65262.15262.152.21M
Aug 31, 2026270.50271.18256.26259.76259.762.85M
Aug 28, 2026291.30292.50272.71272.95272.952.89M
Aug 27, 2026306.38314.72288.56290.00290.003.92M
Aug 26, 2026314.00317.95310.69313.99313.992.46M
Aug 25, 2026328.15328.17314.00315.27315.271.78M
Aug 24, 2026326.00330.97324.44330.64330.64679.20K
Aug 21, 2026336.50339.00325.36326.50326.50827.17K
Aug 20, 2026331.25335.60326.35333.23333.231.21M
Aug 19, 2026334.00338.79329.04337.50337.50849.77K
Aug 18, 2026338.88341.38333.69336.95336.951.29M
Aug 17, 2026346.19347.51331.79336.85336.85823.85K
Aug 14, 2026351.51356.09347.25347.67347.67990.90K
Aug 13, 2026362.10362.10348.68355.32355.32526.15K
Aug 12, 2026359.48360.83350.43353.63353.63998.70K
Aug 11, 2026368.11369.61358.18358.83358.83552.28K
Aug 10, 2026370.23375.12367.91371.50371.501.15M
Aug 7, 2026369.95374.38366.51368.96368.96641.04K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.