NYSE:BURL | Historical Stock Price | Burlington Stores, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.22$40.79$71.66$125.88$221.15$388.512013-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$228.03$228.03458,400——
2019-12-30$229.58$229.58720,700——
2019-12-27$226.19$226.19302,800——
2019-12-26$225.93$225.93233,500——
2019-12-24$227.76$227.76234,800——
2019-12-23$224.28$224.28351,600——
2019-12-20$227.34$227.34843,400——
2019-12-19$227.49$227.49676,700——
2019-12-18$227.33$227.33779,900——
2019-12-17$225.29$225.29758,900——
2019-12-16$224.45$224.45860,200——
2019-12-13$225.90$225.90603,300——
2019-12-12$225.57$225.57728,800——
2019-12-11$222.43$222.43662,500——
2019-12-10$224.47$224.47669,000——
2019-12-09$223.65$223.65649,100——
2019-12-06$223.00$223.00952,000——
2019-12-05$222.71$222.711,036,300——
2019-12-04$222.67$222.671,201,600——
2019-12-03$223.07$223.071,518,500——
2019-12-02$225.55$225.551,268,400——
2019-11-29$225.00$225.00598,600——
2019-11-27$226.30$226.301,718,300——
2019-11-26$225.97$225.974,034,900——
2019-11-25$208.26$208.262,178,600——
2019-11-22$206.01$206.011,554,900——
2019-11-21$206.00$206.00900,300——
2019-11-20$201.39$201.391,322,300——
2019-11-19$205.04$205.04763,200——
2019-11-18$208.17$208.17834,800——
2019-11-15$207.25$207.25747,600——
2019-11-14$203.00$203.00680,000——
2019-11-13$199.51$199.511,118,500——
2019-11-12$200.53$200.531,007,800——
2019-11-11$200.14$200.14662,100——
2019-11-08$202.75$202.75743,800——
2019-11-07$204.56$204.561,293,900——
2019-11-06$202.96$202.96702,500——
2019-11-05$198.53$198.53707,900——
2019-11-04$197.74$197.74668,400——
2019-11-01$191.89$191.89865,100——
2019-10-31$192.17$192.17667,400——
2019-10-30$194.12$194.12433,300——
2019-10-29$193.93$193.93326,200——
2019-10-28$194.34$194.34586,700——
2019-10-25$196.12$196.12491,000——
2019-10-24$195.73$195.73652,200——
2019-10-23$193.37$193.371,117,200——
2019-10-22$194.94$194.94772,400——
2019-10-21$195.86$195.861,467,000——
2019-10-18$202.45$202.45584,500——
2019-10-17$202.55$202.55858,500——
2019-10-16$205.56$205.56701,000——
2019-10-15$202.70$202.70635,000——
2019-10-14$200.41$200.41504,100——
2019-10-11$199.52$199.52791,400——
2019-10-10$197.33$197.33533,700——
2019-10-09$194.20$194.20437,700——
2019-10-08$192.59$192.59464,400——
2019-10-07$193.42$193.42661,200——
2019-10-04$193.95$193.95908,800——
2019-10-03$193.59$193.59760,500——
2019-10-02$195.29$195.29679,300——
2019-10-01$198.91$198.91652,800——
2019-09-30$199.82$199.82724,200——
2019-09-27$199.09$199.09486,300——
2019-09-26$200.06$200.06784,500——
2019-09-25$200.15$200.15648,600——
2019-09-24$202.00$202.00845,300——
2019-09-23$198.46$198.46762,300——
2019-09-20$200.08$200.081,538,400——
2019-09-19$196.00$196.00763,500——
2019-09-18$198.00$198.00834,100——
2019-09-17$197.45$197.45823,600——
2019-09-16$192.27$192.27687,800——
2019-09-13$194.31$194.31637,100——
2019-09-12$197.00$197.00685,200——
2019-09-11$196.36$196.36676,100——
2019-09-10$198.90$198.90960,900——
2019-09-09$202.00$202.00699,100——
2019-09-06$200.68$200.68644,300——
2019-09-05$204.18$204.18856,700——
2019-09-04$201.22$201.221,435,200——
2019-09-03$200.59$200.591,481,700——
2019-08-30$202.49$202.491,565,000——
2019-08-29$205.42$205.425,070,900——
2019-08-28$173.27$173.271,408,100——
2019-08-27$170.38$170.38919,600——
2019-08-26$173.90$173.90742,400——
2019-08-23$173.96$173.961,115,500——
2019-08-22$177.36$177.361,338,400——
2019-08-21$172.38$172.38898,200——
2019-08-20$169.02$169.02916,900——
2019-08-19$167.82$167.821,011,300——
2019-08-16$172.13$172.13809,500——
2019-08-15$168.62$168.62983,200——
2019-08-14$168.87$168.87865,900——
2019-08-13$174.44$174.441,066,000——
2019-08-12$168.16$168.16588,000——
2019-08-09$171.46$171.461,108,000——
2019-08-08$177.06$177.06856,900——
2019-08-07$175.95$175.95610,100——
2019-08-06$175.35$175.35658,500——
2019-08-05$171.73$171.731,321,300——
2019-08-02$176.79$176.791,116,300——
2019-08-01$177.13$177.131,022,600——
2019-07-31$180.75$180.75768,400——
2019-07-30$179.34$179.34687,700——
2019-07-29$182.26$182.26694,100——
2019-07-26$181.00$181.00345,000——
2019-07-25$179.53$179.53605,200——
2019-07-24$182.00$182.00548,600——
2019-07-23$182.31$182.31893,300——
2019-07-22$180.63$180.63808,700——
2019-07-19$179.95$179.95627,900——
2019-07-18$178.66$178.66595,800——
2019-07-17$178.74$178.74754,600——
2019-07-16$180.18$180.18591,900——
2019-07-15$179.34$179.34924,700——
2019-07-12$182.92$182.92814,200——
2019-07-11$178.75$178.75811,800——
2019-07-10$177.70$177.70719,800——
2019-07-09$175.26$175.26740,500——
2019-07-08$176.57$176.57585,600——
2019-07-05$175.51$175.51597,900——
2019-07-03$173.27$173.27470,400——
2019-07-02$169.66$169.66772,300——
2019-07-01$170.76$170.76908,700——
2019-06-28$170.15$170.15841,400——
2019-06-27$169.41$169.41740,800——
2019-06-26$169.61$169.61887,400——
2019-06-25$174.29$174.291,020,300——
2019-06-24$174.57$174.57888,500——
2019-06-21$174.84$174.84946,400——
2019-06-20$173.41$173.41711,300——
2019-06-19$170.94$170.94604,800——
2019-06-18$171.37$171.37618,500——
2019-06-17$169.46$169.46741,500——
2019-06-14$168.69$168.69475,000——
2019-06-13$167.57$167.57621,800——
2019-06-12$165.41$165.41592,300——
2019-06-11$166.04$166.04542,100——
2019-06-10$164.42$164.42574,400——
2019-06-07$163.38$163.38675,900——
2019-06-06$160.38$160.38750,700——
2019-06-05$159.64$159.64803,000——
2019-06-04$158.38$158.381,245,700——
2019-06-03$153.85$153.851,093,300——
2019-05-31$156.58$156.581,690,100——
2019-05-30$156.03$156.034,646,600——
2019-05-29$146.00$146.001,612,500——
2019-05-28$147.89$147.892,251,000——
2019-05-24$154.34$154.34897,100——
2019-05-23$155.54$155.54996,900——
2019-05-22$154.41$154.411,780,300——
2019-05-21$163.98$163.981,344,100——
2019-05-20$164.22$164.221,167,100——
2019-05-17$165.25$165.251,231,300——
2019-05-16$163.12$163.12935,600——
2019-05-15$160.77$160.771,089,500——
2019-05-14$159.64$159.641,023,700——
2019-05-13$155.94$155.941,510,100——
2019-05-10$165.47$165.471,113,900——
2019-05-09$166.51$166.511,070,200——
2019-05-08$168.00$168.00740,000——
2019-05-07$167.69$167.69876,300——
2019-05-06$172.11$172.11894,200——
2019-05-03$172.50$172.501,040,800——
2019-05-02$170.55$170.55702,500——
2019-05-01$170.08$170.08822,900——
2019-04-30$168.91$168.911,403,800——
2019-04-29$171.35$171.351,404,300——
2019-04-26$173.86$173.861,556,200——
2019-04-25$175.77$175.771,829,500——
2019-04-24$176.66$176.663,768,300——
2019-04-23$161.95$161.951,540,100——
2019-04-22$160.25$160.25918,600——
2019-04-18$163.99$163.99915,300——
2019-04-17$162.93$162.93873,700——
2019-04-16$160.56$160.56883,100——
2019-04-15$160.15$160.15710,900——
2019-04-12$158.43$158.43944,900——
2019-04-11$157.27$157.27857,600——
2019-04-10$157.52$157.52663,100——
2019-04-09$155.74$155.741,110,100——
2019-04-08$157.23$157.23984,000——
2019-04-05$156.46$156.461,051,300——
2019-04-04$156.46$156.461,160,400——
2019-04-03$152.33$152.331,068,600——
2019-04-02$152.58$152.581,282,300——
2019-04-01$155.25$155.251,523,800——
2019-03-29$156.68$156.681,938,600——
2019-03-28$153.70$153.702,010,200——
2019-03-27$149.21$149.211,276,600——
2019-03-26$146.80$146.80841,700——
2019-03-25$145.62$145.621,142,900——
2019-03-22$145.99$145.991,443,100——
2019-03-21$149.02$149.02971,400——
2019-03-20$149.05$149.051,747,000——
2019-03-19$148.75$148.753,191,000——
2019-03-18$145.45$145.452,502,600——
2019-03-15$139.89$139.893,505,700——
2019-03-14$140.80$140.802,513,100——
2019-03-13$143.41$143.411,396,300——
2019-03-12$142.48$142.481,898,300——
2019-03-11$145.08$145.082,709,000——
2019-03-08$143.52$143.524,278,600——
2019-03-07$147.28$147.2810,070,500——
2019-03-06$167.18$167.181,653,200——
2019-03-05$167.81$167.81850,100——
2019-03-04$166.19$166.19894,700——
2019-03-01$170.79$170.79711,100——
2019-02-28$169.74$169.74779,000——
2019-02-27$167.31$167.31849,900——
2019-02-26$165.64$165.64582,500——
2019-02-25$163.19$163.19685,900——
2019-02-22$164.19$164.19515,500——
2019-02-21$163.05$163.05688,900——
2019-02-20$163.25$163.25633,500——
2019-02-19$162.99$162.99767,000——
2019-02-15$162.81$162.81963,600——
2019-02-14$162.27$162.27682,800——
2019-02-13$162.26$162.261,584,600——
2019-02-12$167.49$167.49907,800——
2019-02-11$167.76$167.76796,100——
2019-02-08$169.63$169.63430,500——
2019-02-07$169.88$169.88646,000——
2019-02-06$171.22$171.22641,800——
2019-02-05$175.28$175.28601,100——
2019-02-04$175.74$175.74724,200——
2019-02-01$171.87$171.87583,800——
2019-01-31$171.71$171.71676,200——
2019-01-30$170.05$170.05602,000——
2019-01-29$168.61$168.61452,200——
2019-01-28$167.44$167.44430,700——
2019-01-25$167.99$167.99594,000——
2019-01-24$167.22$167.22348,500——
2019-01-23$168.93$168.93386,300——
2019-01-22$168.25$168.25653,600——
2019-01-18$169.47$169.47705,900——
2019-01-17$167.93$167.93462,000——
2019-01-16$164.94$164.94415,200——
2019-01-15$164.39$164.39423,400——
2019-01-14$164.61$164.61564,000——
2019-01-11$166.04$166.04772,600——
2019-01-10$164.30$164.30819,700——
2019-01-09$165.34$165.34695,700——
2019-01-08$166.43$166.43788,100——
2019-01-07$166.88$166.88727,800——
2019-01-04$163.37$163.37672,900——
2019-01-03$160.20$160.20723,700——
2019-01-02$160.16$160.16749,900——