BURL: Burlington Stores Inc.

As of Friday, April 26th, 2024

$ 184.19

+5.66 +3.17%

Open: 178.50
High: 187.11
Low: 178.20
Volume: 1,424,870
Previous Close on Thursday, April 25th, 2024

$ 178.53

-0.21 -0.12%

Open: 177.97
High: 179.62
Low: 174.64
Volume: 796,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 178.50 187.11 178.20 184.19 1,424,870 +5.66 +3.17
2024-04-25 177.97 179.62 174.64 178.53 796,085 -0.21 -0.12
2024-04-24 180.27 183.15 178.22 178.74 937,250 -2.04 -1.13
2024-04-23 178.62 181.85 178.59 180.78 850,155 +3.14 +1.77
2024-04-22 180.20 180.81 175.62 177.64 706,609 -0.93 -0.52
2024-04-19 179.20 182.62 177.52 178.57 1,079,406 -0.72 -0.40
2024-04-18 181.18 182.11 178.07 179.29 604,470 -0.62 -0.34
2024-04-17 182.10 183.32 177.90 179.91 826,051 -1.01 -0.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 187.11
On 2024-04-26		 174.64
On 2024-04-25		 5.62 3.15 183.15
On 2024-04-24		 174.64
On 2024-04-25		 -4.65 179.98
10D 192.63
On 2024-04-15		 174.64
On 2024-04-25		 -5.92 -3.11 192.63
On 2024-04-15		 174.64
On 2024-04-25		 -9.34 180.33
20D 232.34
On 2024-04-01		 174.64
On 2024-04-25		 -48.00 -20.67 232.34
On 2024-04-01		 174.64
On 2024-04-25		 -24.83 192.49
WTD 187.11
On 2024-04-26		 174.64
On 2024-04-25		 5.62 3.15 183.15
On 2024-04-24		 174.64
On 2024-04-25		 -4.65 179.98
MTD 232.34
On 2024-04-01		 174.64
On 2024-04-25		 -48.00 -20.67 232.34
On 2024-04-01		 174.64
On 2024-04-25		 -24.83 192.49
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

184.19 +5.66 +3.17 1,424,870