BURL: Burlington Stores Inc.

As of Friday, December 13th, 2024

$ 289.97

B: 285.00 X 1
A: 297.95 X 1

+0.07 +0.02%

Open: 290.84
High: 292.63
Low: 287.29
Volume: 460,926
Previous Close on Thursday, December 12th, 2024

$ 289.90

-5.59 -1.89%

Open: 295.43
High: 296.48
Low: 288.40
Volume: 763,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 290.84 292.63 287.29 289.97 460,926 +0.07 +0.02
2024-12-12 295.43 296.48 288.40 289.90 763,807 -5.59 -1.89
2024-12-11 290.83 298.56 290.43 295.49 676,082 +5.22 +1.80
2024-12-10 293.54 295.08 288.48 290.27 816,553 -1.07 -0.37
2024-12-09 290.06 296.33 286.74 291.34 693,821 +2.37 +0.82
2024-12-06 296.29 296.29 288.58 288.97 998,597 -3.84 -1.31
2024-12-05 289.64 293.26 288.92 292.81 704,465 +2.04 +0.70
2024-12-04 285.27 292.96 285.06 290.77 750,981 +4.93 +1.72
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 298.56
On 2024-12-11		 286.74
On 2024-12-09		 1.00 0.35 298.56
On 2024-12-11		 287.29
On 2024-12-13		 -3.78 291.39
10D 298.56
On 2024-12-11		 284.81
On 2024-12-03		 8.09 2.87 298.12
On 2024-12-02		 284.81
On 2024-12-03		 -4.46 290.57
20D 298.89
On 2024-11-25		 263.26
On 2024-11-21		 20.38 7.56 298.89
On 2024-11-25		 279.37
On 2024-11-29		 -6.53 284.87
WTD 298.56
On 2024-12-11		 286.74
On 2024-12-09		 1.00 0.35 298.56
On 2024-12-11		 287.29
On 2024-12-13		 -3.78 291.39
MTD 298.56
On 2024-12-11		 284.81
On 2024-12-03		 8.09 2.87 298.12
On 2024-12-02		 284.81
On 2024-12-03		 -4.46 290.57
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

289.97 +0.07 +0.02 460,926