BURL: Burlington Stores Inc.

As of Monday, March 18th, 2024

$ 219.61

+1.58 +0.72%

Open: 218.87
High: 222.25
Low: 216.15
Volume: 1,070,754
Previous Close on Friday, March 15th, 2024

$ 218.03

-0.43 -0.20%

Open: 217.72
High: 220.33
Low: 217.25
Volume: 1,017,019
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 218.87 222.25 216.15 219.61 1,070,754 +1.58 +0.72
2024-03-15 217.72 220.33 217.25 218.03 1,017,019 -0.43 -0.20
2024-03-14 221.00 222.25 216.64 218.46 685,897 -2.63 -1.19
2024-03-13 217.98 221.82 217.28 221.09 567,413 +1.57 +0.72
2024-03-12 215.02 220.54 215.02 219.52 727,910 +4.98 +2.32
2024-03-11 216.63 218.98 213.32 214.54 817,326 -1.71 -0.79
2024-03-08 223.60 223.60 213.20 216.25 1,128,050 -5.01 -2.26
2024-03-07 221.98 227.50 216.10 221.26 2,681,075 +15.40 +7.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 222.25
On 2024-03-14
215.02
On 2024-03-12
5.07 2.36 222.25
On 2024-03-14
216.15
On 2024-03-18
-2.74 219.34
10D 227.50
On 2024-03-07
204.01
On 2024-03-06
11.20 5.37 227.50
On 2024-03-07
213.20
On 2024-03-08
-6.28 216.67
20D 227.50
On 2024-03-07
192.78
On 2024-02-21
24.44 12.52 227.50
On 2024-03-07
213.20
On 2024-03-08
-6.28 209.68
WTD 222.25
On 2024-03-18
216.15
On 2024-03-18
1.58 0.72 -- -- -- 219.61
MTD 227.50
On 2024-03-07
203.72
On 2024-03-04
14.51 7.07 227.50
On 2024-03-07
213.20
On 2024-03-08
-6.28 215.08
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

219.61 +1.58 +0.72 1,070,754