BURL: Burlington Stores Inc.

As of Friday, October 9th, 2026

$ 276.97

+0.13 +0.05%

Open: 276.17
High: 279.03
Low: 268.36
Volume: 1,443,616
Previous Close on Thursday, October 8th, 2026

$ 276.84

+4.28 +1.57%

Open: 270.62
High: 278.17
Low: 267.56
Volume: 1,003,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 276.17 279.03 268.36 276.97 1,443,616 +0.13 +0.05
2026-10-08 270.62 278.17 267.56 276.84 1,003,991 +4.28 +1.57
2026-10-07 274.99 277.40 270.67 272.56 1,154,175 -3.87 -1.40
2026-10-06 272.82 279.88 271.85 276.43 940,951 +4.62 +1.70
2026-10-05 277.76 278.87 271.64 271.81 1,084,917 -3.53 -1.28
2026-10-02 275.87 277.00 270.88 275.34 1,991,663 +0.02 +0.01
2026-10-01 269.84 275.77 267.18 275.32 1,867,515 +8.13 +3.04
2026-09-30 271.21 271.25 265.66 267.19 1,070,760 -2.86 -1.06
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 279.88
On 2026-10-06		 267.56
On 2026-10-08		 1.63 0.59 279.88
On 2026-10-06		 267.56
On 2026-10-08		 -4.40 274.92
10D 279.88
On 2026-10-06		 253.98
On 2026-09-28		 22.28 8.75 279.88
On 2026-10-06		 267.56
On 2026-10-08		 -4.40 272.89
20D 279.88
On 2026-10-06		 226.85
On 2026-09-15		 37.93 15.87 261.71
On 2026-09-22		 247.65
On 2026-09-25		 -5.37 258.56
WTD 279.88
On 2026-10-06		 267.56
On 2026-10-08		 1.63 0.59 279.88
On 2026-10-06		 267.56
On 2026-10-08		 -4.40 274.92
MTD 279.88
On 2026-10-06		 267.18
On 2026-10-01		 9.78 3.66 279.88
On 2026-10-06		 267.56
On 2026-10-08		 -4.40 275.04
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
NET

Cloudflare Inc.

360.93 +19.04 +5.57 2,620,350
MAT

Mattel Inc.

16.69 +0.11 +0.66 8,321,391
AX

Axos Financial Inc.

88.44 -0.02 -0.02 212,191
BURL

Burlington Stores Inc.

276.97 +0.13 +0.05 1,443,616