BURL: Burlington Stores Inc.

As of Monday, April 15th, 2024

$ 184.76

-5.35 -2.81%

Open: 192.35
High: 192.63
Low: 183.82
Volume: 1,395,315
Previous Close on Friday, April 12th, 2024

$ 190.11

-7.95 -4.01%

Open: 195.07
High: 196.12
Low: 189.06
Volume: 1,313,777
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 192.35 192.63 183.82 184.76 1,395,315 -5.35 -2.81
2024-04-12 195.07 196.12 189.06 190.11 1,313,777 -7.95 -4.01
2024-04-11 194.74 199.19 194.14 198.06 739,732 +3.36 +1.73
2024-04-10 195.83 197.58 192.65 194.70 1,015,803 -4.75 -2.38
2024-04-09 199.99 200.78 198.98 199.45 1,304,614 +0.15 +0.08
2024-04-08 200.41 202.38 198.43 199.30 1,014,811 -0.61 -0.31
2024-04-05 202.20 203.10 199.83 199.91 1,082,958 -2.53 -1.25
2024-04-04 213.98 214.25 202.15 202.44 2,213,142 -9.51 -4.49

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 200.78
On 2024-04-09
183.82
On 2024-04-15
-14.54 -7.30 200.78
On 2024-04-09
183.82
On 2024-04-15
-8.45 193.42
10D 225.72
On 2024-04-02
183.82
On 2024-04-15
-43.97 -19.22 225.72
On 2024-04-02
183.82
On 2024-04-15
-18.56 200.24
20D 232.69
On 2024-03-28
183.82
On 2024-04-15
-33.27 -15.26 232.69
On 2024-03-28
183.82
On 2024-04-15
-21.00 213.64
WTD 192.63
On 2024-04-15
183.82
On 2024-04-15
-5.35 -2.81 -- -- -- 184.76
MTD 232.34
On 2024-04-01
183.82
On 2024-04-15
-47.43 -20.43 232.34
On 2024-04-01
183.82
On 2024-04-15
-20.89 202.83
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70