Burlington Stores, Inc. Common Stock (BURL)

Historical Prices For Burlington Stores, Inc. Common Stock (BURL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	262.04	268.92	259.43	268.11	803,454	268.11
10/22/2025	267.46	269.06	263.68	263.79	780,153	263.79
10/21/2025	265.02	271.45	264.23	266.68	859,633	266.68
10/20/2025	276.37	277.51	264.45	267.27	909,764	267.27
10/17/2025	274.24	275.75	272.30	274.54	509,071	274.54
10/16/2025	277.58	279.48	271.37	274.40	593,077	274.40
10/15/2025	279.53	282.91	277.58	278.98	808,328	278.98
10/14/2025	273.39	278.54	268.69	274.09	1,129,422	274.09
10/13/2025	262.10	278.48	260.27	276.23	1,494,816	276.23
10/10/2025	261.98	261.98	253.25	254.52	894,266	254.52
10/09/2025	268.18	269.59	260.13	260.47	926,354	260.47
10/08/2025	259.97	269.53	259.88	269.35	804,387	269.35
10/07/2025	263.25	265.74	259.90	259.90	739,792	259.90
10/06/2025	258.35	265.00	255.83	262.37	854,413	262.37
10/03/2025	256.25	260.69	254.91	258.79	830,028	258.79
10/02/2025	252.00	257.10	251.26	255.75	864,643	255.75
10/01/2025	253.89	255.45	252.51	252.63	833,914	252.63
9/30/2025	256.37	257.93	251.14	254.50	835,507	254.50
9/29/2025	264.33	264.33	251.34	257.79	1,308,507	257.79
9/26/2025	261.97	265.38	261.60	263.68	698,314	263.68
9/25/2025	264.78	265.76	261.00	262.56	983,358	262.56
9/24/2025	264.00	272.39	263.48	267.17	1,534,336	267.17
9/23/2025	260.13	262.97	257.77	259.99	990,084	259.99
9/22/2025	262.72	262.72	257.09	258.55	1,202,448	258.55
9/19/2025	264.79	264.79	259.73	263.11	1,193,170	263.11
9/18/2025	263.53	266.88	261.40	264.89	1,008,368	264.89
9/17/2025	268.15	269.00	261.43	262.90	1,079,862	262.90
9/16/2025	269.41	270.00	264.15	267.21	989,823	267.21
9/15/2025	266.90	272.97	265.00	270.13	870,052	270.13
9/12/2025	277.89	277.89	265.84	266.91	1,258,733	266.91
9/11/2025	280.96	281.99	278.59	279.26	534,114	279.26
9/10/2025	281.05	284.51	278.40	279.65	522,286	279.65
9/09/2025	288.05	288.05	280.45	281.55	710,335	281.55
9/08/2025	291.47	293.70	288.02	290.25	982,910	290.25
9/05/2025	301.32	302.42	290.52	291.20	801,481	291.20
9/04/2025	293.25	301.84	293.25	301.35	1,470,606	301.35
9/03/2025	289.93	296.36	288.58	293.25	1,006,387	293.25
9/02/2025	287.85	290.19	283.50	289.46	1,270,712	289.46
8/29/2025	295.15	296.64	282.06	290.68	1,824,474	290.68
8/28/2025	300.00	309.00	293.74	295.28	2,683,006	295.28
8/27/2025	278.26	282.76	278.26	280.30	1,236,051	280.30
8/26/2025	281.17	282.02	278.61	279.05	790,374	279.05
8/25/2025	280.43	282.57	277.04	280.38	764,832	280.38
8/22/2025	279.05	282.89	276.22	280.84	831,499	280.84
8/21/2025	274.67	276.92	272.44	275.59	847,151	275.59
8/20/2025	279.17	286.98	276.18	277.31	1,059,340	277.31
8/19/2025	278.24	281.82	276.36	277.73	1,046,675	277.73
8/18/2025	280.30	281.51	277.30	277.70	867,168	277.70
8/15/2025	280.94	281.12	277.04	280.22	829,452	280.22
8/14/2025	283.60	284.19	278.00	281.33	727,080	281.33
8/13/2025	279.09	287.36	279.09	287.33	705,279	287.33
8/12/2025	271.78	280.98	271.39	278.45	842,031	278.45
8/11/2025	272.70	273.76	269.16	270.44	1,031,109	270.44
8/08/2025	278.42	279.06	269.49	271.26	994,999	271.26
8/07/2025	283.97	285.02	274.69	278.13	939,778	278.13
8/06/2025	280.00	284.73	278.30	282.98	782,955	282.98
8/05/2025	280.36	282.96	277.34	279.66	672,201	279.66
8/04/2025	277.07	281.63	276.30	280.79	1,012,683	280.79
8/01/2025	267.73	273.33	263.94	273.18	1,048,125	273.18
7/31/2025	278.12	279.87	271.66	272.96	829,128	272.96
7/30/2025	280.74	283.14	278.78	280.87	1,015,705	280.87
7/29/2025	288.29	288.59	278.94	280.41	921,463	280.41
7/28/2025	282.88	288.34	279.89	287.99	1,134,892	287.99
7/25/2025	279.23	279.87	274.44	279.41	671,916	279.41
7/24/2025	279.83	280.32	274.60	276.80	761,365	276.80