BURL: Burlington Stores Inc.

As of Friday, September 19th, 2025

$ 263.11

-1.78 -0.67%

Open: 264.79
High: 264.79
Low: 259.73
Volume: 1,192,302
Previous Close on Thursday, September 18th, 2025

$ 264.89

+1.99 +0.76%

Open: 263.53
High: 266.88
Low: 261.40
Volume: 883,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 264.79 264.79 259.73 263.11 1,192,302 -1.78 -0.67
2025-09-18 263.53 266.88 261.40 264.89 883,421 +1.99 +0.76
2025-09-17 268.15 269.00 261.43 262.90 1,079,857 -4.31 -1.61
2025-09-16 269.41 270.01 264.15 267.21 989,819 -2.92 -1.08
2025-09-15 266.90 272.97 265.00 270.13 870,050 +3.22 +1.21
2025-09-12 277.89 277.89 265.84 266.91 1,258,715 -12.35 -4.42
2025-09-11 280.96 281.99 278.59 279.26 534,069 -0.39 -0.14
2025-09-10 281.05 284.51 278.41 279.65 521,440 -1.90 -0.67
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 272.97
On 2025-09-15		 259.73
On 2025-09-19		 -3.80 -1.42 272.97
On 2025-09-15		 259.73
On 2025-09-19		 -4.85 265.65
10D 293.71
On 2025-09-08		 259.73
On 2025-09-19		 -28.09 -9.65 293.71
On 2025-09-08		 259.73
On 2025-09-19		 -11.57 272.59
20D 309.00
On 2025-08-28		 259.73
On 2025-09-19		 -12.48 -4.53 309.00
On 2025-08-28		 259.73
On 2025-09-19		 -15.95 280.38
WTD 272.97
On 2025-09-15		 259.73
On 2025-09-19		 -3.80 -1.42 272.97
On 2025-09-15		 259.73
On 2025-09-19		 -4.85 265.65
MTD 302.42
On 2025-09-05		 259.73
On 2025-09-19		 -27.57 -9.48 302.42
On 2025-09-05		 259.73
On 2025-09-19		 -14.12 278.65
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

263.11 -1.78 -0.67 1,192,302