BURL: Burlington Stores Inc.

As of Wednesday, November 20th, 2024

$ 269.02

-4.98 -1.82%

Open: 271.00
High: 272.30
Low: 264.54
Volume: 910,295
Previous Close on Tuesday, November 19th, 2024

$ 274.00

+2.20 +0.81%

Open: 267.76
High: 274.17
Low: 264.61
Volume: 1,018,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 271.00 272.30 264.54 269.02 910,295 -4.98 -1.82
2024-11-19 267.76 274.17 264.61 274.00 1,018,360 +2.20 +0.81
2024-11-18 270.92 274.04 269.04 271.80 592,810 +2.86 +1.06
2024-11-15 269.68 271.02 267.82 268.94 646,503 -0.65 -0.24
2024-11-14 268.36 279.51 268.36 269.59 1,009,139 +2.07 +0.77
2024-11-13 263.67 274.08 263.67 267.52 858,404 +4.03 +1.53
2024-11-12 259.99 263.95 257.83 263.49 814,178 +5.35 +2.07
2024-11-11 265.51 266.37 257.02 258.14 958,632 -5.15 -1.96
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 279.51
On 2024-11-14		 264.54
On 2024-11-20		 1.50 0.56 279.51
On 2024-11-14		 264.54
On 2024-11-20		 -5.36 270.67
10D 279.51
On 2024-11-14		 252.51
On 2024-11-07		 16.47 6.52 279.51
On 2024-11-14		 264.54
On 2024-11-20		 -5.36 266.81
20D 279.51
On 2024-11-14		 242.21
On 2024-11-04		 13.35 5.22 259.15
On 2024-10-30		 242.21
On 2024-11-04		 -6.54 259.01
WTD 274.17
On 2024-11-19		 264.54
On 2024-11-20		 0.08 0.03 274.17
On 2024-11-19		 264.54
On 2024-11-20		 -3.51 271.61
MTD 279.51
On 2024-11-14		 242.21
On 2024-11-04		 21.25 8.58 279.51
On 2024-11-14		 264.54
On 2024-11-20		 -5.36 261.61
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
KDP

Keurig Dr Pepper Inc.

32.04 +0.52 +1.65 8,490,580
HII

Huntington Ingalls Industries Inc.

190.25 -1.36 -0.71 516,272
SIGA

SIGA Technologies Inc.

6.25 -0.01 -0.16 515,601
SPGI

S&P Global Inc.

503.13 +0.82 +0.16 1,112,459
BURL

Burlington Stores Inc.

269.02 -4.98 -1.82 910,295