BURL: Burlington Stores Inc.

As of Friday, July 26th, 2024

$ 249.63

+3.88 +1.58%

Open: 249.34
High: 252.00
Low: 247.97
Volume: 737,716
Previous Close on Thursday, July 25th, 2024

$ 245.75

-0.64 -0.26%

Open: 246.32
High: 252.71
Low: 244.52
Volume: 1,128,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 249.34 252.00 247.97 249.63 737,716 +3.88 +1.58
2024-07-25 246.32 252.71 244.52 245.75 1,128,721 -0.64 -0.26
2024-07-24 250.52 252.65 246.38 246.39 453,422 -8.62 -3.38
2024-07-23 252.18 255.44 251.86 255.01 458,692 +2.76 +1.09
2024-07-22 254.01 255.00 247.12 252.25 1,046,662 +7.55 +3.09
2024-07-19 244.89 245.98 242.17 244.70 415,814 -1.50 -0.61
2024-07-18 247.08 249.36 241.62 246.20 737,078 -0.50 -0.20
2024-07-17 248.58 255.11 246.65 246.70 614,401 -7.69 -3.02
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 255.44
On 2024-07-23		 244.52
On 2024-07-25		 4.93 2.01 255.44
On 2024-07-23		 244.52
On 2024-07-25		 -4.27 249.81
10D 255.59
On 2024-07-16		 241.62
On 2024-07-18		 -2.82 -1.12 255.59
On 2024-07-16		 241.62
On 2024-07-18		 -5.47 248.58
20D 255.80
On 2024-07-12		 230.70
On 2024-07-01		 11.32 4.75 255.80
On 2024-07-12		 241.62
On 2024-07-18		 -5.54 244.49
WTD 255.44
On 2024-07-23		 244.52
On 2024-07-25		 4.93 2.01 255.44
On 2024-07-23		 244.52
On 2024-07-25		 -4.27 249.81
MTD 255.80
On 2024-07-12		 230.70
On 2024-07-01		 9.63 4.01 255.80
On 2024-07-12		 241.62
On 2024-07-18		 -5.54 244.73
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

249.63 +3.88 +1.58 737,716