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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$194.48$194.48846,400——
2023-12-28$197.05$197.05770,100——
2023-12-27$196.60$196.601,005,800——
2023-12-26$195.89$195.891,116,600——
2023-12-22$191.83$191.83766,700——
2023-12-21$190.48$190.48967,000——
2023-12-20$188.64$188.642,044,400——
2023-12-19$186.64$186.64685,000——
2023-12-18$181.83$181.831,047,300——
2023-12-15$183.05$183.052,204,900——
2023-12-14$187.90$187.901,703,500——
2023-12-13$186.67$186.671,417,600——
2023-12-12$178.68$178.68827,600——
2023-12-11$177.76$177.76840,800——
2023-12-08$176.28$176.28801,900——
2023-12-07$174.08$174.081,076,800——
2023-12-06$176.22$176.22983,500——
2023-12-05$175.51$175.51813,600——
2023-12-04$178.30$178.301,375,900——
2023-12-01$174.06$174.061,420,000——
2023-11-30$169.59$169.591,408,200——
2023-11-29$171.52$171.521,495,100——
2023-11-28$171.40$171.401,559,300——
2023-11-27$171.68$171.682,129,900——
2023-11-24$172.45$172.451,051,100——
2023-11-22$171.75$171.753,649,500——
2023-11-21$165.06$165.066,389,600——
2023-11-20$136.71$136.713,534,300——
2023-11-17$136.00$136.002,768,300——
2023-11-16$129.93$129.932,202,100——
2023-11-15$135.81$135.812,410,800——
2023-11-14$132.22$132.222,523,000——
2023-11-13$125.50$125.501,590,600——
2023-11-10$130.71$130.711,071,200——
2023-11-09$130.76$130.761,356,800——
2023-11-08$130.62$130.621,040,900——
2023-11-07$131.15$131.151,916,700——
2023-11-06$132.27$132.2712,991,200——
2023-11-03$132.46$132.464,220,500——
2023-11-02$126.26$126.261,493,200——
2023-11-01$118.58$118.58847,800——
2023-10-31$121.03$121.031,260,900——
2023-10-30$118.80$118.801,003,300——
2023-10-27$116.43$116.431,070,700——
2023-10-26$119.41$119.41702,900——
2023-10-25$120.09$120.09755,200——
2023-10-24$120.16$120.161,156,300——
2023-10-23$118.18$118.181,280,000——
2023-10-20$122.19$122.191,596,200——
2023-10-19$120.62$120.622,751,000——
2023-10-18$123.35$123.351,095,600——
2023-10-17$125.94$125.941,398,000——
2023-10-16$123.21$123.211,802,700——
2023-10-13$116.31$116.311,684,800——
2023-10-12$119.76$119.76897,500——
2023-10-11$123.61$123.611,131,400——
2023-10-10$123.72$123.72968,600——
2023-10-09$121.35$121.35933,300——
2023-10-06$123.46$123.461,203,200——
2023-10-05$121.22$121.221,835,300——
2023-10-04$127.04$127.04916,200——
2023-10-03$128.94$128.941,075,900——
2023-10-02$132.34$132.34779,900——
2023-09-29$135.30$135.301,025,000——
2023-09-28$134.26$134.261,289,400——
2023-09-27$131.23$131.231,403,800——
2023-09-26$132.40$132.401,587,300——
2023-09-25$134.21$134.211,401,900——
2023-09-22$136.78$136.78915,400——
2023-09-21$138.63$138.631,199,900——
2023-09-20$142.71$142.711,173,800——
2023-09-19$143.17$143.171,791,600——
2023-09-18$139.51$139.511,745,700——
2023-09-15$147.78$147.781,149,300——
2023-09-14$150.68$150.681,051,700——
2023-09-13$147.79$147.791,499,300——
2023-09-12$152.59$152.59933,100——
2023-09-11$154.19$154.19974,700——
2023-09-08$156.10$156.101,102,100——
2023-09-07$155.42$155.42942,200——
2023-09-06$160.72$160.72912,200——
2023-09-05$161.63$161.63863,900——
2023-09-01$162.48$162.48788,300——
2023-08-31$162.26$162.261,382,200——
2023-08-30$160.29$160.291,305,600——
2023-08-29$157.23$157.231,067,500——
2023-08-28$155.29$155.291,250,200——
2023-08-25$154.27$154.271,857,200——
2023-08-24$154.85$154.855,778,000——
2023-08-23$169.95$169.952,708,600——
2023-08-22$163.92$163.921,592,200——
2023-08-21$170.75$170.75968,700——
2023-08-18$172.23$172.231,539,800——
2023-08-17$169.80$169.801,287,600——
2023-08-16$171.26$171.261,534,100——
2023-08-15$169.47$169.471,198,200——
2023-08-14$167.89$167.891,140,000——
2023-08-11$163.11$163.11857,900——
2023-08-10$167.12$167.121,056,900——
2023-08-09$166.51$166.511,103,100——
2023-08-08$165.93$165.931,163,900——
2023-08-07$167.36$167.36852,600——
2023-08-04$169.24$169.24980,600——
2023-08-03$171.74$171.74812,300——
2023-08-02$169.41$169.41750,800——
2023-08-01$174.09$174.09892,600——
2023-07-31$177.62$177.62466,400——
2023-07-28$177.66$177.661,069,600——
2023-07-27$174.90$174.90927,200——
2023-07-26$180.00$180.001,421,400——
2023-07-25$173.86$173.861,003,400——
2023-07-24$174.22$174.22804,300——
2023-07-21$171.45$171.45886,400——
2023-07-20$173.35$173.35922,300——
2023-07-19$176.37$176.371,059,700——
2023-07-18$172.73$172.731,190,500——
2023-07-17$168.31$168.311,208,600——
2023-07-14$167.25$167.251,227,800——
2023-07-13$166.76$166.761,313,000——
2023-07-12$164.18$164.181,807,600——
2023-07-11$166.72$166.721,952,900——
2023-07-10$156.62$156.621,212,300——
2023-07-07$154.12$154.121,411,700——
2023-07-06$157.31$157.311,458,100——
2023-07-05$161.05$161.051,062,200——
2023-07-03$159.02$159.02610,600——
2023-06-30$157.39$157.391,366,900——
2023-06-29$153.60$153.601,141,600——
2023-06-28$151.14$151.141,375,000——
2023-06-27$156.39$156.39773,200——
2023-06-26$156.61$156.611,018,800——
2023-06-23$157.98$157.982,073,200——
2023-06-22$154.17$154.171,703,600——
2023-06-21$149.21$149.21672,500——
2023-06-20$151.01$151.011,149,400——
2023-06-16$151.55$151.55949,200——
2023-06-15$153.30$153.30898,800——
2023-06-14$148.41$148.411,014,200——
2023-06-13$151.30$151.302,155,200——
2023-06-12$153.12$153.121,495,400——
2023-06-09$145.51$145.511,442,900——
2023-06-08$147.44$147.441,340,600——
2023-06-07$150.24$150.241,546,600——
2023-06-06$151.73$151.731,353,000——
2023-06-05$149.49$149.49785,000——
2023-06-02$150.98$150.981,515,300——
2023-06-01$144.30$144.302,268,800——
2023-05-31$150.46$150.461,917,400——
2023-05-30$154.24$154.241,338,600——
2023-05-26$159.11$159.111,479,300——
2023-05-25$160.56$160.563,532,200——
2023-05-24$166.90$166.901,723,700——
2023-05-23$161.74$161.741,176,200——
2023-05-22$167.27$167.27975,800——
2023-05-19$167.88$167.881,207,000——
2023-05-18$176.53$176.531,024,100——
2023-05-17$171.84$171.84991,300——
2023-05-16$171.08$171.08994,400——
2023-05-15$175.88$175.88633,500——
2023-05-12$174.24$174.24589,300——
2023-05-11$173.04$173.04938,800——
2023-05-10$172.23$172.232,125,900——
2023-05-09$175.40$175.401,610,000——
2023-05-08$182.44$182.441,110,100——
2023-05-05$183.86$183.86883,100——
2023-05-04$183.74$183.74641,100——
2023-05-03$184.73$184.73751,100——
2023-05-02$186.32$186.32982,900——
2023-05-01$186.61$186.61983,900——
2023-04-28$192.81$192.811,107,200——
2023-04-27$193.91$193.91795,500——
2023-04-26$189.94$189.94798,500——
2023-04-25$185.31$185.31557,500——
2023-04-24$193.59$193.59688,600——
2023-04-21$191.80$191.80881,500——
2023-04-20$187.84$187.84413,600——
2023-04-19$188.09$188.09715,200——
2023-04-18$188.00$188.00854,200——
2023-04-17$187.86$187.861,168,100——
2023-04-14$190.86$190.86797,700——
2023-04-13$189.18$189.181,329,100——
2023-04-12$188.94$188.94932,400——
2023-04-11$197.70$197.70677,300——
2023-04-10$198.07$198.071,314,800——
2023-04-06$193.98$193.981,272,600——
2023-04-05$198.82$198.82969,000——
2023-04-04$206.73$206.73870,400——
2023-04-03$205.93$205.93822,500——
2023-03-31$202.10$202.101,403,200——
2023-03-30$194.58$194.58951,000——
2023-03-29$197.64$197.642,361,900——
2023-03-28$201.27$201.27926,600——
2023-03-27$199.51$199.51663,400——
2023-03-24$200.68$200.68794,500——
2023-03-23$203.67$203.67746,300——
2023-03-22$205.80$205.80660,700——
2023-03-21$212.24$212.24648,800——
2023-03-20$211.80$211.80853,000——
2023-03-17$210.16$210.161,080,400——
2023-03-16$214.15$214.15563,700——
2023-03-15$212.05$212.05765,300——
2023-03-14$212.54$212.54930,200——
2023-03-13$204.90$204.90933,800——
2023-03-10$209.25$209.251,226,100——
2023-03-09$207.16$207.161,048,400——
2023-03-08$215.31$215.311,516,100——
2023-03-07$214.49$214.49874,000——
2023-03-06$218.74$218.741,185,000——
2023-03-03$216.21$216.211,460,900——
2023-03-02$212.00$212.002,695,200——
2023-03-01$217.11$217.111,984,800——
2023-02-28$214.25$214.251,719,400——
2023-02-27$217.11$217.111,441,500——
2023-02-24$224.29$224.291,191,000——
2023-02-23$222.28$222.28825,100——
2023-02-22$223.13$223.131,016,700——
2023-02-21$222.05$222.05949,200——
2023-02-17$227.94$227.94673,100——
2023-02-16$226.90$226.90633,400——
2023-02-15$228.80$228.80625,100——
2023-02-14$229.99$229.99675,700——
2023-02-13$227.68$227.68591,600——
2023-02-10$223.47$223.47935,700——
2023-02-09$221.96$221.96619,700——
2023-02-08$223.21$223.21567,500——
2023-02-07$227.70$227.70878,800——
2023-02-06$230.50$230.50622,100——
2023-02-03$230.26$230.26624,300——
2023-02-02$230.81$230.81788,000——
2023-02-01$234.15$234.15711,600——
2023-01-31$229.83$229.83933,000——
2023-01-30$229.36$229.36609,700——
2023-01-27$226.38$226.38753,300——
2023-01-26$224.99$224.99660,900——
2023-01-25$223.41$223.41914,500——
2023-01-24$224.58$224.58890,500——
2023-01-23$226.17$226.17600,000——
2023-01-20$221.84$221.84735,000——
2023-01-19$222.93$222.93817,000——
2023-01-18$226.49$226.49579,700——
2023-01-17$229.46$229.46989,600——
2023-01-13$225.25$225.25619,800——
2023-01-12$222.75$222.75519,400——
2023-01-11$224.99$224.99820,900——
2023-01-10$220.61$220.61912,700——
2023-01-09$221.31$221.31834,500——
2023-01-06$223.91$223.911,216,700——
2023-01-05$220.74$220.741,435,300——
2023-01-04$216.27$216.271,247,600——
2023-01-03$206.16$206.161,022,800——