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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$261.55$261.55379,700——
2020-12-30$260.24$260.24345,900——
2020-12-29$259.15$259.15503,900——
2020-12-28$258.32$258.32521,200——
2020-12-24$247.88$247.88151,200——
2020-12-23$249.93$249.93365,700——
2020-12-22$245.88$245.88391,500——
2020-12-21$240.77$240.77486,000——
2020-12-18$240.85$240.851,001,000——
2020-12-17$245.16$245.16714,900——
2020-12-16$234.49$234.49294,600——
2020-12-15$237.10$237.10433,200——
2020-12-14$230.51$230.51404,800——
2020-12-11$229.51$229.51600,600——
2020-12-10$233.10$233.10681,800——
2020-12-09$237.40$237.40633,300——
2020-12-08$233.34$233.34718,800——
2020-12-07$229.99$229.99410,500——
2020-12-04$231.08$231.08551,900——
2020-12-03$229.25$229.25441,200——
2020-12-02$226.23$226.23659,900——
2020-12-01$220.58$220.581,162,000——
2020-11-30$218.54$218.541,100,500——
2020-11-27$221.58$221.58394,500——
2020-11-25$222.00$222.00720,800——
2020-11-24$225.95$225.951,843,400——
2020-11-23$230.00$230.001,023,500——
2020-11-20$232.53$232.53764,400——
2020-11-19$233.09$233.09748,300——
2020-11-18$234.62$234.62916,100——
2020-11-17$225.02$225.021,123,300——
2020-11-16$230.97$230.97951,400——
2020-11-13$225.41$225.41440,000——
2020-11-12$222.13$222.13964,000——
2020-11-11$221.51$221.51999,300——
2020-11-10$233.48$233.48919,100——
2020-11-09$236.40$236.401,575,400——
2020-11-06$200.80$200.80393,500——
2020-11-05$204.82$204.82553,300——
2020-11-04$198.47$198.47582,400——
2020-11-03$197.59$197.59589,000——
2020-11-02$192.58$192.58762,500——
2020-10-30$193.58$193.58468,200——
2020-10-29$196.20$196.20377,500——
2020-10-28$195.03$195.03569,800——
2020-10-27$200.35$200.35372,200——
2020-10-26$200.26$200.26512,600——
2020-10-23$208.01$208.01593,100——
2020-10-22$200.55$200.55766,900——
2020-10-21$195.96$195.96520,100——
2020-10-20$200.85$200.85435,000——
2020-10-19$203.42$203.42598,400——
2020-10-16$210.56$210.56409,900——
2020-10-15$213.93$213.93531,000——
2020-10-14$210.53$210.53446,200——
2020-10-13$212.07$212.07689,900——
2020-10-12$216.51$216.51336,700——
2020-10-09$218.95$218.95413,200——
2020-10-08$218.45$218.45386,500——
2020-10-07$219.02$219.02403,900——
2020-10-06$211.45$211.45507,000——
2020-10-05$217.65$217.65492,100——
2020-10-02$216.95$216.95856,000——
2020-10-01$208.54$208.54650,500——
2020-09-30$206.09$206.09761,300——
2020-09-29$204.75$204.75642,700——
2020-09-28$206.95$206.951,035,200——
2020-09-25$199.36$199.36712,500——
2020-09-24$194.08$194.081,113,800——
2020-09-23$196.97$196.97940,700——
2020-09-22$205.68$205.681,218,700——
2020-09-21$207.00$207.001,210,800——
2020-09-18$209.73$209.731,148,400——
2020-09-17$213.59$213.59764,400——
2020-09-16$217.14$217.14545,800——
2020-09-15$212.20$212.20671,100——
2020-09-14$206.45$206.45559,400——
2020-09-11$203.46$203.46802,000——
2020-09-10$205.18$205.182,017,600——
2020-09-09$212.19$212.191,617,300——
2020-09-08$214.81$214.811,439,600——
2020-09-04$211.83$211.831,305,700——
2020-09-03$209.50$209.501,421,800——
2020-09-02$210.84$210.841,309,300——
2020-09-01$201.63$201.63912,100——
2020-08-31$196.93$196.931,553,700——
2020-08-28$202.50$202.501,355,900——
2020-08-27$201.94$201.942,042,400——
2020-08-26$196.43$196.431,573,700——
2020-08-25$194.56$194.56950,200——
2020-08-24$194.21$194.211,027,300——
2020-08-21$192.75$192.75798,300——
2020-08-20$191.20$191.201,395,400——
2020-08-19$195.48$195.482,153,600——
2020-08-18$199.95$199.951,154,700——
2020-08-17$203.24$203.24984,900——
2020-08-14$193.80$193.80581,700——
2020-08-13$192.40$192.40790,700——
2020-08-12$192.65$192.651,111,000——
2020-08-11$189.21$189.211,002,400——
2020-08-10$182.14$182.14934,200——
2020-08-07$180.19$180.191,055,200——
2020-08-06$178.57$178.57954,700——
2020-08-05$183.62$183.62872,900——
2020-08-04$183.48$183.48750,800——
2020-08-03$187.50$187.50661,900——
2020-07-31$188.00$188.00713,500——
2020-07-30$187.51$187.51770,500——
2020-07-29$186.55$186.55652,400——
2020-07-28$182.27$182.27429,500——
2020-07-27$183.72$183.72548,700——
2020-07-24$186.92$186.92547,100——
2020-07-23$187.52$187.52558,000——
2020-07-22$188.53$188.53573,900——
2020-07-21$189.53$189.53704,900——
2020-07-20$187.77$187.77717,500——
2020-07-17$192.61$192.61954,100——
2020-07-16$190.14$190.141,115,000——
2020-07-15$181.59$181.591,193,900——
2020-07-14$171.21$171.21930,700——
2020-07-13$175.00$175.00941,400——
2020-07-10$178.48$178.48877,300——
2020-07-09$178.90$178.90735,400——
2020-07-08$183.54$183.541,038,900——
2020-07-07$183.08$183.08880,800——
2020-07-06$192.99$192.99703,500——
2020-07-02$192.32$192.32709,100——
2020-07-01$195.72$195.72597,000——
2020-06-30$196.93$196.931,082,400——
2020-06-29$198.03$198.031,080,500——
2020-06-26$194.43$194.431,747,000——
2020-06-25$204.51$204.51774,800——
2020-06-24$203.61$203.61690,300——
2020-06-23$209.45$209.45681,000——
2020-06-22$204.81$204.81588,800——
2020-06-19$206.67$206.671,211,900——
2020-06-18$209.02$209.02570,000——
2020-06-17$212.56$212.56585,300——
2020-06-16$213.74$213.74804,300——
2020-06-15$206.08$206.08872,300——
2020-06-12$203.53$203.53898,500——
2020-06-11$203.28$203.28931,000——
2020-06-10$212.14$212.14902,500——
2020-06-09$212.63$212.63595,900——
2020-06-08$214.13$214.13903,300——
2020-06-05$216.05$216.05911,500——
2020-06-04$210.05$210.05903,800——
2020-06-03$216.99$216.99840,700——
2020-06-02$211.94$211.94903,800——
2020-06-01$206.77$206.771,211,500——
2020-05-29$209.67$209.671,598,100——
2020-05-28$213.42$213.422,250,400——
2020-05-27$210.32$210.321,515,800——
2020-05-26$208.84$208.841,413,500——
2020-05-22$202.35$202.35822,000——
2020-05-21$202.38$202.382,052,300——
2020-05-20$183.93$183.93828,100——
2020-05-19$177.97$177.97764,400——
2020-05-18$178.67$178.67864,400——
2020-05-15$167.78$167.78874,600——
2020-05-14$166.28$166.28925,700——
2020-05-13$162.55$162.551,232,500——
2020-05-12$167.40$167.40883,200——
2020-05-11$176.09$176.09569,400——
2020-05-08$179.07$179.07760,900——
2020-05-07$178.33$178.33671,400——
2020-05-06$175.67$175.67526,900——
2020-05-05$178.82$178.82892,800——
2020-05-04$178.35$178.35578,800——
2020-05-01$179.46$179.46519,800——
2020-04-30$182.69$182.69822,900——
2020-04-29$194.60$194.60634,400——
2020-04-28$186.79$186.79818,900——
2020-04-27$182.44$182.441,165,500——
2020-04-24$174.49$174.49697,000——
2020-04-23$171.02$171.02443,200——
2020-04-22$174.30$174.30563,600——
2020-04-21$172.59$172.59842,500——
2020-04-20$177.16$177.16764,200——
2020-04-17$182.61$182.61955,500——
2020-04-16$175.51$175.51835,700——
2020-04-15$173.48$173.481,427,400——
2020-04-14$177.18$177.182,635,500——
2020-04-13$166.17$166.172,703,800——
2020-04-09$176.89$176.89710,600——
2020-04-08$175.71$175.71501,200——
2020-04-07$166.75$166.75940,900——
2020-04-06$159.21$159.211,312,400——
2020-04-03$140.56$140.56868,700——
2020-04-02$145.44$145.44813,500——
2020-04-01$146.00$146.00787,800——
2020-03-31$158.46$158.46877,000——
2020-03-30$162.53$162.53801,000——
2020-03-27$155.83$155.831,125,600——
2020-03-26$169.76$169.761,322,700——
2020-03-25$162.00$162.001,450,300——
2020-03-24$154.54$154.541,648,400——
2020-03-23$134.60$134.60983,300——
2020-03-20$138.01$138.011,951,200——
2020-03-19$130.51$130.512,303,500——
2020-03-18$120.45$120.452,736,900——
2020-03-17$139.45$139.452,044,800——
2020-03-16$131.78$131.781,829,700——
2020-03-13$187.80$187.801,421,700——
2020-03-12$182.31$182.311,419,500——
2020-03-11$195.43$195.431,321,700——
2020-03-10$207.17$207.171,551,600——
2020-03-09$201.56$201.561,074,700——
2020-03-06$214.23$214.231,548,000——
2020-03-05$218.46$218.461,908,400——
2020-03-04$219.37$219.371,296,900——
2020-03-03$215.45$215.45746,800——
2020-03-02$218.41$218.41853,200——
2020-02-28$216.26$216.261,089,300——
2020-02-27$221.24$221.241,009,200——
2020-02-26$233.97$233.97839,000——
2020-02-25$235.24$235.241,008,900——
2020-02-24$238.16$238.16634,400——
2020-02-21$241.31$241.31454,700——
2020-02-20$245.80$245.80492,100——
2020-02-19$248.09$248.09275,200——
2020-02-18$246.97$246.97362,600——
2020-02-14$245.68$245.68439,900——
2020-02-13$244.14$244.14524,300——
2020-02-12$241.32$241.32749,600——
2020-02-11$243.45$243.451,174,700——
2020-02-10$228.50$228.50303,400——
2020-02-07$229.82$229.82388,900——
2020-02-06$231.45$231.45429,200——
2020-02-05$231.64$231.64612,800——
2020-02-04$227.55$227.55449,900——
2020-02-03$222.47$222.47461,600——
2020-01-31$217.47$217.47686,100——
2020-01-30$218.28$218.28940,100——
2020-01-29$223.84$223.84569,700——
2020-01-28$221.95$221.95579,300——
2020-01-27$222.26$222.26631,000——
2020-01-24$220.74$220.74456,700——
2020-01-23$225.16$225.16508,200——
2020-01-22$227.18$227.18432,700——
2020-01-21$226.86$226.86470,100——
2020-01-17$226.97$226.97910,900——
2020-01-16$224.98$224.981,208,600——
2020-01-15$224.11$224.11852,000——
2020-01-14$229.79$229.79491,700——
2020-01-13$231.32$231.32422,300——
2020-01-10$231.33$231.33661,300——
2020-01-09$233.00$233.00561,000——
2020-01-08$233.13$233.13544,300——
2020-01-07$234.04$234.04491,100——
2020-01-06$231.86$231.86807,600——
2020-01-03$228.73$228.73330,400——
2020-01-02$229.18$229.18558,200——