BURL: Burlington Stores Inc.

As of Friday, May 1st, 2026

$ 318.00

-2.01 -0.63%

Open: 317.35
High: 322.70
Low: 316.93
Volume: 365,458
Previous Close on Thursday, April 30th, 2026

$ 320.01

+3.48 +1.10%

Open: 316.87
High: 320.98
Low: 315.52
Volume: 551,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 317.35 322.70 316.93 318.00 365,458 -2.01 -0.63
2026-04-30 316.87 320.98 315.52 320.01 551,626 +3.48 +1.10
2026-04-29 319.04 320.67 316.19 316.53 498,876 -4.82 -1.50
2026-04-28 325.79 327.41 319.72 321.35 430,207 -4.97 -1.52
2026-04-27 329.35 331.25 319.36 326.32 789,431 -5.45 -1.64
2026-04-24 327.44 332.49 324.19 331.77 40,696 +2.15 +0.65
2026-04-23 336.98 339.16 326.23 329.62 482,169 -7.40 -2.20
2026-04-22 343.47 343.47 334.58 337.02 543,535 -4.67 -1.37
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 331.25
On 2026-04-27		 315.52
On 2026-04-30		 -13.77 -4.15 331.25
On 2026-04-27		 315.52
On 2026-04-30		 -4.75 320.44
10D 351.85
On 2026-04-20		 315.52
On 2026-04-30		 -29.26 -8.43 351.85
On 2026-04-20		 315.52
On 2026-04-30		 -10.33 329.01
20D 351.85
On 2026-04-20		 315.52
On 2026-04-30		 -10.73 -3.26 351.85
On 2026-04-20		 315.52
On 2026-04-30		 -10.33 332.68
WTD 331.25
On 2026-04-27		 315.52
On 2026-04-30		 -13.77 -4.15 331.25
On 2026-04-27		 315.52
On 2026-04-30		 -4.75 320.44
MTD 322.70
On 2026-05-01		 316.93
On 2026-05-01		 -2.01 -0.63 -- -- -- 318.00
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

318.00 -2.01 -0.63 365,458