BURL: Burlington Stores Inc.

As of Friday, May 30th, 2025

$ 227.80

-- 0 0%

Open: 227.80
High: 227.80
Low: 227.80
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 227.80

-10.79 -4.52%

Open: 255.60
High: 259.16
Low: 224.88
Volume: 3,381,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 255.60 259.16 224.88 227.80 3,381,414 -10.79 -4.52
2025-05-28 240.96 242.58 236.34 238.59 2,400,576 -2.12 -0.88
2025-05-27 238.00 244.25 237.36 240.71 1,598,667 +5.97 +2.54
2025-05-23 244.14 244.14 233.76 234.74 1,936,444 -24.36 -9.40
2025-05-22 258.30 260.77 257.20 259.10 748,648 +0.79 +0.31
2025-05-21 265.65 266.70 257.86 258.31 967,744 -9.78 -3.65
2025-05-20 271.00 271.75 265.89 268.09 955,419 -2.03 -0.75
2025-05-19 265.55 272.08 265.18 270.12 788,684 +1.13 +0.42
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 260.77
On 2025-05-22		 224.88
On 2025-05-29		 -30.51 -11.81 260.77
On 2025-05-22		 224.88
On 2025-05-29		 -13.77 240.19
10D 272.08
On 2025-05-19		 224.88
On 2025-05-29		 -37.82 -14.24 272.08
On 2025-05-19		 224.88
On 2025-05-29		 -17.35 253.13
20D 272.08
On 2025-05-19		 224.10
On 2025-05-01		 2.76 1.23 272.08
On 2025-05-19		 224.88
On 2025-05-29		 -17.35 249.47
WTD 259.16
On 2025-05-29		 224.88
On 2025-05-29		 -6.94 -2.96 244.25
On 2025-05-27		 236.34
On 2025-05-28		 -3.24 235.70
MTD 272.08
On 2025-05-19		 224.10
On 2025-05-01		 2.76 1.23 272.08
On 2025-05-19		 224.88
On 2025-05-29		 -17.35 249.47
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.46 +0.30 +0.12 577,890
KO

The Coca-Cola Company

71.95 +0.46 +0.64 2,127,510
PFE

Pfizer Inc.

23.40 -0.06 -0.23 4,327,206
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 1,822,003
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,245.51 +29.78 +0.07 113,748,740
DJTA

Dow Jones Transportation Average

14,705.24 -40.14 -0.27 21,396,959
SPX

S&P 500 Index

5,904.41 -7.76 -0.13
OEX

S&P 100 Index

2,882.65 -2.95 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.64 -44.31 -0.21
NYA

NYSE Composite Index

19,739.65 -4.20 -0.02
XAX

NYSE AMEX Composite Index

5,193.64 -18.48 -0.35
RUI

RUSSELL 1000 Index

3,230.70 -4.87 -0.15
RUT

Russell 2000 Index

2,063.72 -11.05 -0.53
RUA

Russell 3000 Index

3,354.73 -5.61 -0.17
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.83 +0.06 +0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.03 -13.03 -0.13
 
Recent
Ticker Last Chg %Chg Volume
JBHT

J.B. Hunt Transport Services Inc.

140.00 0.00 0.00
BURL

Burlington Stores Inc.

227.80 0.00 0.00