BURL: Burlington Stores Inc.

As of Friday, January 17th, 2025

$ 290.56

+1.12 +0.39%

Open: 293.37
High: 293.53
Low: 289.13
Volume: 414,192
Previous Close on Thursday, January 16th, 2025

$ 289.44

+4.17 +1.46%

Open: 285.54
High: 290.78
Low: 283.96
Volume: 640,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 293.37 293.53 289.13 290.56 414,173 +1.12 +0.39
2025-01-16 285.54 290.78 283.96 289.44 640,123 +4.17 +1.46
2025-01-15 288.82 289.08 284.53 285.27 660,568 +1.81 +0.64
2025-01-14 286.59 287.59 281.71 283.46 503,204 -1.44 -0.51
2025-01-13 284.54 285.69 272.09 284.90 850,058 -2.16 -0.75
2025-01-10 287.01 296.24 284.91 287.06 992,922 +1.11 +0.39
2025-01-08 279.99 286.38 278.57 285.95 637,100 +4.81 +1.71
2025-01-07 290.52 293.71 279.66 281.14 795,219 -8.36 -2.89
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 293.53
On 2025-01-17		 272.09
On 2025-01-13		 3.50 1.22 285.69
On 2025-01-13		 285.69
On 2025-01-13		 0.00 286.73
10D 296.24
On 2025-01-10		 272.09
On 2025-01-13		 4.76 1.67 296.24
On 2025-01-10		 272.09
On 2025-01-13		 -8.15 286.64
20D 296.24
On 2025-01-10		 272.09
On 2025-01-13		 -0.66 -0.23 296.24
On 2025-01-10		 272.09
On 2025-01-13		 -8.15 286.53
WTD 293.53
On 2025-01-17		 272.09
On 2025-01-13		 3.50 1.22 285.69
On 2025-01-13		 285.69
On 2025-01-13		 0.00 286.73
MTD 296.24
On 2025-01-10		 272.09
On 2025-01-13		 5.50 1.93 296.24
On 2025-01-10		 272.09
On 2025-01-13		 -8.15 286.57
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

290.56 +1.12 +0.39 414,192