BURL: Burlington Stores Inc.

As of Friday, September 18th, 2026

$ 237.12

-2.42 -1.01%

Open: 239.18
High: 240.97
Low: 235.43
Volume: 2,076,181
Previous Close on Thursday, September 17th, 2026

$ 239.54

+8.83 +3.83%

Open: 234.44
High: 240.73
Low: 233.60
Volume: 2,112,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 239.18 240.97 235.43 237.12 2,076,181 -2.42 -1.01
2026-09-17 234.44 240.73 233.60 239.54 2,112,053 +8.83 +3.83
2026-09-16 230.57 236.56 229.97 230.71 1,726,088 +3.43 +1.51
2026-09-15 233.75 234.50 226.85 227.28 1,260,728 -4.96 -2.14
2026-09-14 238.40 238.42 231.89 232.24 1,051,151 -6.80 -2.84
2026-09-11 238.99 239.95 236.28 239.04 1,331,956 +1.00 +0.42
2026-09-10 238.15 240.81 236.75 238.04 1,110,071 -1.14 -0.48
2026-09-09 257.22 257.22 239.00 239.18 1,865,446 -16.24 -6.36
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 240.97
On 2026-09-18		 226.85
On 2026-09-15		 -1.92 -0.80 238.42
On 2026-09-14		 226.85
On 2026-09-15		 -4.85 233.38
10D 267.51
On 2026-09-04		 226.85
On 2026-09-15		 -21.44 -8.29 267.51
On 2026-09-04		 226.85
On 2026-09-15		 -15.20 240.39
20D 339.01
On 2026-08-21		 226.85
On 2026-09-15		 -96.11 -28.84 339.01
On 2026-08-21		 226.85
On 2026-09-15		 -33.08 264.54
WTD 240.97
On 2026-09-18		 226.85
On 2026-09-15		 -1.92 -0.80 238.42
On 2026-09-14		 226.85
On 2026-09-15		 -4.85 233.38
MTD 267.51
On 2026-09-04		 226.85
On 2026-09-15		 -22.64 -8.72 267.51
On 2026-09-04		 226.85
On 2026-09-15		 -15.20 244.74
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

13.26 -0.05 -0.38 8,811,880
DOCU

DocuSign Inc.

69.07 -1.57 -2.22 7,141,275
AX

Axos Financial Inc.

90.79 -0.63 -0.69 1,926,818
GD

General Dynamics

353.05 -2.90 -0.81 2,693,347
BURL

Burlington Stores Inc.

237.12 -2.42 -1.01 2,076,181