BURL: Burlington Stores Inc.

As of Thursday, October 30th, 2025

$ 273.34

-8.39 -2.98%

Open: 282.82
High: 282.82
Low: 272.69
Volume: 1,005,585
Previous Close on Wednesday, October 29th, 2025

$ 281.73

+7.29 +2.66%

Open: 272.33
High: 283.14
Low: 272.33
Volume: 1,318,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 282.82 282.82 272.69 273.34 1,005,294 -8.39 -2.98
2025-10-29 272.33 283.14 272.33 281.73 1,318,593 +7.29 +2.66
2025-10-28 270.53 274.62 267.61 274.44 546,081 +3.35 +1.24
2025-10-27 274.33 276.20 269.73 271.09 800,800 +2.23 +0.83
2025-10-24 270.08 273.16 268.20 268.86 539,750 +0.75 +0.28
2025-10-23 262.04 268.92 259.43 268.11 803,454 +4.32 +1.64
2025-10-22 267.46 269.06 263.68 263.79 729,872 -2.89 -1.08
2025-10-21 265.02 271.45 264.23 266.68 859,629 -0.59 -0.22
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 283.14
On 2025-10-29		 267.61
On 2025-10-28		 5.23 1.95 283.14
On 2025-10-29		 272.69
On 2025-10-30		 -3.69 273.89
10D 283.14
On 2025-10-29		 259.43
On 2025-10-23		 -1.06 -0.39 277.52
On 2025-10-20		 259.43
On 2025-10-23		 -6.52 270.99
20D 283.14
On 2025-10-29		 253.25
On 2025-10-10		 17.59 6.88 282.91
On 2025-10-15		 259.43
On 2025-10-23		 -8.30 268.95
WTD 283.14
On 2025-10-29		 267.61
On 2025-10-28		 4.48 1.67 283.14
On 2025-10-29		 272.69
On 2025-10-30		 -3.69 275.15
MTD 283.14
On 2025-10-29		 251.26
On 2025-10-02		 18.84 7.40 282.91
On 2025-10-15		 259.43
On 2025-10-23		 -8.30 267.61
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

67.17 +0.13 +0.19 288,801
DOCU

DocuSign Inc.

71.61 +2.65 +3.84 4,512,513
JBHT

J.B. Hunt Transport Services Inc.

166.64 -2.24 -1.33 1,090,926
CPRT

Copart Inc.

42.48 -0.02 -0.05 6,056,955
BURL

Burlington Stores Inc.

273.34 -8.39 -2.98 1,005,585