Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Burlington Stores, Inc. Common Stock (NY:BURL)

312.75 -7.46 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 316.77 319.86 308.07 312.75 772,066 -7.46(-2.33%)
Mar 26, 2026 325.63 332.02 318.94 320.21 543,801 -9.06(-2.75%)
Mar 25, 2026 326.94 330.14 321.91 329.27 727,375 +4.12(+1.27%)
Mar 24, 2026 313.81 330.20 312.50 325.15 717,704 +6.56(+2.06%)
Mar 23, 2026 317.38 324.30 316.76 318.59 793,983 +8.21(+2.65%)
Mar 20, 2026 310.89 314.56 305.99 310.38 1,017,712 -1.61(-0.52%)
Mar 19, 2026 298.23 312.86 298.18 311.99 874,316 +11.56(+3.85%)
Mar 18, 2026 306.73 311.78 300.23 300.43 802,346 -8.12(-2.63%)
Mar 17, 2026 304.08 313.06 304.08 308.55 831,524 +5.99(+1.98%)
Mar 16, 2026 303.00 310.75 300.22 302.56 840,309 +5.86(+1.98%)
Mar 13, 2026 295.51 302.19 294.33 296.70 1,102,049 +3.69(+1.26%)
Mar 12, 2026 299.03 302.96 291.73 293.01 880,879 -10.87(-3.58%)
Mar 11, 2026 304.66 308.94 302.48 303.88 641,879 -1.59(-0.52%)
Mar 10, 2026 299.11 313.72 298.54 305.47 868,418 +3.95(+1.31%)
Mar 09, 2026 300.28 305.38 288.16 301.52 1,531,518 -4.12(-1.35%)
Mar 06, 2026 317.33 317.33 303.60 305.64 1,059,905 -15.83(-4.92%)
Mar 05, 2026 308.23 323.17 307.50 321.47 2,278,391 +20.72(+6.89%)
Mar 04, 2026 307.30 313.19 296.98 300.75 1,548,358 +0.37(+0.12%)
Mar 03, 2026 296.88 301.86 288.96 300.38 765,309 -3.77(-1.24%)
Mar 02, 2026 302.75 307.68 294.79 304.15 977,957 -2.72(-0.89%)
Feb 27, 2026 305.86 309.90 302.46 306.87 876,313 -1.77(-0.57%)
Feb 26, 2026 308.32 315.83 307.07 308.64 698,744 +1.18(+0.38%)
Feb 25, 2026 308.69 314.23 304.69 307.46 557,190 -0.61(-0.20%)
Feb 24, 2026 311.38 312.43 302.19 308.07 648,088 -3.31(-1.06%)
Feb 23, 2026 313.83 315.17 305.05 311.38 677,365 -3.90(-1.24%)
Feb 20, 2026 311.51 321.73 309.12 315.28 565,728 +2.48(+0.79%)
Feb 19, 2026 309.57 313.62 306.76 312.80 405,398 +1.67(+0.54%)
Feb 18, 2026 315.86 319.03 309.59 311.13 763,582 -1.77(-0.57%)
Feb 17, 2026 332.20 332.20 304.09 312.90 723,348 +10.53(+3.48%)
Feb 13, 2026 295.01 304.09 291.00 302.37 1,179,532 +8.62(+2.93%)
Feb 12, 2026 301.13 303.65 291.81 293.75 1,083,467 -12.11(-3.96%)
Feb 11, 2026 306.73 310.67 304.43 305.86 607,597 +1.24(+0.41%)
Feb 10, 2026 316.90 317.49 303.57 304.62 966,523 -13.87(-4.35%)
Feb 09, 2026 312.00 318.49 308.30 318.49 605,193 +6.86(+2.20%)
Feb 06, 2026 304.75 312.22 303.15 311.63 667,909 +8.71(+2.88%)
Feb 05, 2026 302.29 305.50 299.86 302.92 555,354 +2.58(+0.86%)
Feb 04, 2026 303.29 306.06 292.24 300.34 1,025,645 -0.09(-0.03%)
Feb 03, 2026 298.87 309.20 298.29 300.43 923,131 +1.75(+0.59%)
Feb 02, 2026 295.88 300.98 291.43 298.68 734,239 +2.82(+0.95%)
Jan 30, 2026 289.88 297.54 289.88 295.86 745,215 +3.35(+1.15%)
Jan 29, 2026 288.74 294.15 286.74 292.51 721,865 +3.85(+1.33%)
Jan 28, 2026 291.37 295.78 287.41 288.66 819,646 -1.24(-0.43%)
Jan 27, 2026 293.63 295.02 286.79 289.90 707,710 -3.93(-1.34%)
Jan 26, 2026 296.60 298.50 293.37 293.83 750,300 -4.13(-1.39%)
Jan 23, 2026 299.07 301.03 295.45 297.96 819,722 -1.98(-0.66%)
Jan 22, 2026 312.33 314.39 297.38 299.94 949,182 -10.84(-3.49%)
Jan 21, 2026 307.34 312.04 305.80 310.78 757,988 +7.06(+2.32%)
Jan 20, 2026 304.96 311.52 300.24 303.72 911,163 -2.59(-0.85%)
Jan 16, 2026 308.72 310.38 304.02 306.31 584,597 +0.03(+0.01%)
Jan 15, 2026 303.37 307.85 302.89 306.28 415,318 +2.92(+0.96%)
Jan 14, 2026 307.45 310.72 300.83 303.36 683,898 -6.94(-2.24%)
Jan 13, 2026 301.96 310.33 301.96 310.30 635,420 +8.38(+2.78%)
Jan 12, 2026 299.00 303.72 295.00 301.92 940,566 -3.43(-1.12%)
Jan 09, 2026 308.18 308.18 295.54 305.35 1,014,403 -2.25(-0.73%)
Jan 08, 2026 307.07 312.36 303.65 307.60 946,100 -2.20(-0.71%)
Jan 07, 2026 310.12 312.71 303.92 309.80 923,861 -1.83(-0.59%)
Jan 06, 2026 302.56 315.13 301.20 311.63 1,149,203 +8.50(+2.80%)
Jan 05, 2026 298.42 311.60 298.35 303.13 1,472,421 +4.74(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.