BURL: Burlington Stores Inc.

As of Friday, April 10th, 2026

$ 333.73

-4.67 -1.38%

Open: 338.19
High: 340.66
Low: 328.67
Volume: 565,022
Previous Close on Thursday, April 9th, 2026

$ 338.40

+3.94 +1.18%

Open: 333.84
High: 342.55
Low: 333.21
Volume: 823,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 338.19 340.66 328.67 333.73 565,022 -4.67 -1.38
2026-04-09 333.84 342.55 333.21 338.40 823,032 +3.94 +1.18
2026-04-08 338.47 342.84 334.36 334.46 921,816 +6.77 +2.07
2026-04-07 335.92 337.22 323.21 327.69 936,541 -10.28 -3.04
2026-04-06 330.09 338.75 329.73 337.97 568,988 +9.24 +2.81
2026-04-02 325.75 333.89 320.96 328.73 634,097 -2.10 -0.63
2026-04-01 327.51 333.33 325.82 330.83 81,031 +5.45 +1.67
2026-03-31 318.00 327.89 316.56 325.38 899,434 +12.88 +4.12
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 342.84
On 2026-04-08		 323.21
On 2026-04-07		 5.00 1.52 338.75
On 2026-04-06		 323.21
On 2026-04-07		 -4.59 334.45
10D 342.84
On 2026-04-08		 308.07
On 2026-03-27		 13.52 4.22 338.75
On 2026-04-06		 323.21
On 2026-04-07		 -4.59 328.24
20D 342.84
On 2026-04-08		 294.33
On 2026-03-13		 40.72 13.90 332.02
On 2026-03-26		 308.07
On 2026-03-27		 -7.21 320.31
WTD 342.84
On 2026-04-08		 323.21
On 2026-04-07		 5.00 1.52 338.75
On 2026-04-06		 323.21
On 2026-04-07		 -4.59 334.45
MTD 342.84
On 2026-04-08		 320.96
On 2026-04-02		 8.35 2.57 338.75
On 2026-04-06		 323.21
On 2026-04-07		 -4.59 333.12
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

12.13 -0.11 -0.90 28,337,036
CSR

Centerspace

63.92 +1.88 +3.03 127,881
ACLS

Axcelis Technologies Inc.

110.37 +2.13 +1.97 670,363
DOCU

DocuSign Inc.

42.89 -2.66 -5.84 5,922,875
BURL

Burlington Stores Inc.

333.73 -4.67 -1.38 565,022