BURL: Burlington Stores Inc.

As of Monday, August 31st, 2026

$ 259.76

-13.19 -4.83%

Open: 270.50
High: 271.18
Low: 256.26
Volume: 2,847,188
Previous Close on Friday, August 28th, 2026

$ 272.95

-17.05 -5.88%

Open: 291.30
High: 292.50
Low: 272.72
Volume: 2,892,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 270.50 271.18 256.26 259.76 2,832,315 -13.19 -4.83
2026-08-28 291.30 292.50 272.72 272.95 2,892,654 -17.05 -5.88
2026-08-27 306.38 314.72 288.56 290.00 3,952,386 -23.99 -7.64
2026-08-26 314.00 317.95 310.69 313.99 2,456,197 -1.28 -0.41
2026-08-25 328.15 328.17 314.00 315.27 1,775,696 -15.37 -4.65
2026-08-24 326.00 330.97 324.44 330.64 679,117 +4.14 +1.27
2026-08-21 336.50 339.01 325.36 326.50 82,702 -6.73 -2.02
2026-08-20 331.25 335.60 326.35 333.23 1,211,999 -4.27 -1.27
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 328.17
On 2026-08-25		 256.26
On 2026-08-31		 -70.88 -21.44 328.17
On 2026-08-25		 256.26
On 2026-08-31		 -21.91 290.39
10D 341.38
On 2026-08-18		 256.26
On 2026-08-31		 -77.09 -22.89 341.38
On 2026-08-18		 256.26
On 2026-08-31		 -24.93 311.68
20D 375.22
On 2026-08-04		 256.26
On 2026-08-31		 -108.47 -29.46 375.22
On 2026-08-04		 256.26
On 2026-08-31		 -31.70 335.89
WTD 271.18
On 2026-08-31		 256.26
On 2026-08-31		 -13.19 -4.83 -- -- -- 259.76
MTD 376.45
On 2026-08-03		 256.26
On 2026-08-31		 -108.72 -29.50 376.45
On 2026-08-03		 256.26
On 2026-08-31		 -31.93 337.43
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LABD

Direxion Daily S&P Biotech Bear 3x Shares

6.64 +0.03 +0.45 16,537,407
IIPR

Innovative Industrial Properties Inc.

56.92 +0.61 +1.08 531,587
CASH

Pathward Financial Inc.

81.46 -0.04 -0.05 225,219
DOCU

DocuSign Inc.

66.27 +2.27 +3.55 3,864,119
BURL

Burlington Stores Inc.

259.76 -13.19 -4.83 2,847,188