BURL: Burlington Stores Inc.

As of Friday, August 29th, 2025

$ 290.68

-4.60 -1.56%

Open: 295.15
High: 296.65
Low: 282.06
Volume: 1,824,437
Previous Close on Thursday, August 28th, 2025

$ 295.28

+14.98 +5.34%

Open: 300.00
High: 309.00
Low: 293.74
Volume: 2,676,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 295.15 296.65 282.06 290.68 1,824,436 -4.60 -1.56
2025-08-28 300.00 309.00 293.74 295.28 2,676,758 +14.98 +5.34
2025-08-27 278.26 282.76 278.26 280.30 1,209,257 +1.25 +0.45
2025-08-26 281.17 282.02 278.61 279.05 789,304 -1.33 -0.47
2025-08-25 280.43 282.57 277.04 280.38 761,914 -0.46 -0.16
2025-08-22 279.05 282.89 276.22 280.84 829,557 +5.25 +1.91
2025-08-21 274.67 276.92 272.44 275.59 839,783 -1.72 -0.62
2025-08-20 279.17 286.98 276.18 277.31 1,048,869 -0.42 -0.15
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 309.00
On 2025-08-28		 277.04
On 2025-08-25		 9.84 3.50 309.00
On 2025-08-28		 282.06
On 2025-08-29		 -8.72 285.14
10D 309.00
On 2025-08-28		 272.44
On 2025-08-21		 10.46 3.73 309.00
On 2025-08-28		 282.06
On 2025-08-29		 -8.72 281.49
20D 309.00
On 2025-08-28		 269.16
On 2025-08-11		 17.50 6.41 309.00
On 2025-08-28		 282.06
On 2025-08-29		 -8.72 280.27
WTD 309.00
On 2025-08-28		 277.04
On 2025-08-25		 9.84 3.50 309.00
On 2025-08-28		 282.06
On 2025-08-29		 -8.72 285.14
MTD 309.00
On 2025-08-28		 263.95
On 2025-08-01		 17.72 6.49 309.00
On 2025-08-28		 282.06
On 2025-08-29		 -8.72 279.93
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

21.44 +0.25 +1.18 678,741
SPR

Spirit AeroSystems Holdings Inc.

41.59 -0.21 -0.50 786,973
OSK

Oshkosh Corporation

139.37 -3.79 -2.65 877,534
SUI

Sun Communities Inc.

126.87 +1.31 +1.04 853,873
BURL

Burlington Stores Inc.

290.68 -4.60 -1.56 1,824,437