BURL: Burlington Stores Inc.

As of Monday, February 9th, 2026

$ 318.49

+6.86 +2.20%

Open: 312.00
High: 318.49
Low: 308.30
Volume: 602,711
Previous Close on Friday, February 6th, 2026

$ 311.63

+8.71 +2.88%

Open: 304.75
High: 312.22
Low: 303.16
Volume: 666,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 312.00 318.49 308.30 318.49 602,711 +6.86 +2.20
2026-02-06 304.75 312.22 303.16 311.63 666,091 +8.71 +2.88
2026-02-05 302.29 305.50 299.86 302.92 547,525 +2.58 +0.86
2026-02-04 303.29 306.06 292.24 300.34 1,023,486 -0.09 -0.03
2026-02-03 298.87 309.20 298.29 300.43 923,127 +1.75 +0.59
2026-02-02 295.88 300.98 291.43 298.68 734,239 +2.82 +0.95
2026-01-30 289.88 297.54 289.88 295.86 745,211 +3.35 +1.15
2026-01-29 288.74 294.16 286.74 292.51 721,865 +3.85 +1.33
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 318.49
On 2026-02-09		 292.24
On 2026-02-04		 19.81 6.63 309.20
On 2026-02-03		 292.24
On 2026-02-04		 -5.49 306.76
10D 318.49
On 2026-02-09		 286.74
On 2026-01-29		 24.66 8.39 309.20
On 2026-02-03		 292.24
On 2026-02-04		 -5.49 299.94
20D 318.49
On 2026-02-09		 286.74
On 2026-01-29		 13.14 4.30 314.39
On 2026-01-22		 286.74
On 2026-01-29		 -8.80 301.69
WTD 318.49
On 2026-02-09		 308.30
On 2026-02-09		 6.86 2.20 -- -- -- 318.49
MTD 318.49
On 2026-02-09		 291.43
On 2026-02-02		 22.63 7.65 309.20
On 2026-02-03		 292.24
On 2026-02-04		 -5.49 305.42
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

460.38 +53.66 +13.19 10,073,602
VST

Vistra Energy Corp.

152.97 +3.32 +2.22 5,075,491
F

Ford Motor

13.59 -0.21 -1.52 59,664,883
PB

Prosperity Bancshares Inc.

74.86 +0.35 +0.47 1,536,652
BURL

Burlington Stores Inc.

318.49 +6.86 +2.20 602,711