BURL: Burlington Stores Inc.

As of Friday, June 9th, 2023

$ 145.51

-1.93 -1.31%

Open: 147.68
High: 148.19
Low: 144.98
Volume: 1,442,947
Previous Close on Thursday, June 8th, 2023

$ 147.44

-2.80 -1.86%

Open: 150.20
High: 150.28
Low: 144.61
Volume: 1,340,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 147.68 148.19 144.98 145.51 1,442,947 -1.93 -1.31
2023-06-08 150.20 150.28 144.61 147.44 1,340,588 -2.80 -1.86
2023-06-07 152.78 153.75 149.22 150.24 1,545,633 -1.49 -0.98
2023-06-06 147.94 152.68 147.44 151.73 1,352,183 +2.24 +1.50
2023-06-05 150.42 152.28 148.36 149.49 784,961 -1.49 -0.99
2023-06-02 146.78 151.99 146.64 150.98 1,515,258 +6.68 +4.63
2023-06-01 149.69 150.05 143.82 144.30 2,268,398 -6.16 -4.09
2023-05-31 153.50 154.03 149.96 150.46 1,917,416 -3.78 -2.45
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 153.75
On 2023-06-07		 144.61
On 2023-06-08		 -5.47 -3.62 153.75
On 2023-06-07		 144.61
On 2023-06-08		 -5.94 148.88
10D 162.33
On 2023-05-26		 143.82
On 2023-06-01		 -15.05 -9.37 162.33
On 2023-05-26		 143.82
On 2023-06-01		 -11.40 150.35
20D 178.12
On 2023-05-25		 143.82
On 2023-06-01		 -27.53 -15.91 178.12
On 2023-05-25		 143.82
On 2023-06-01		 -19.26 159.87
WTD 153.75
On 2023-06-07		 144.61
On 2023-06-08		 -5.47 -3.62 153.75
On 2023-06-07		 144.61
On 2023-06-08		 -5.94 148.88
MTD 153.75
On 2023-06-07		 143.82
On 2023-06-01		 -4.95 -3.29 153.75
On 2023-06-07		 144.61
On 2023-06-08		 -5.94 148.53
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55