BURL: Burlington Stores Inc.

As of Monday, May 6th, 2024

$ 188.00

+2.32 +1.25%

Open: 185.62
High: 189.06
Low: 185.62
Volume: 852,621
Previous Close on Friday, May 3rd, 2024

$ 185.68

+1.37 +0.74%

Open: 186.06
High: 190.40
Low: 185.50
Volume: 647,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 185.62 189.06 185.62 188.00 842,335 +2.32 +1.25
2024-05-03 186.06 190.40 185.50 185.68 647,211 +1.37 +0.74
2024-05-02 184.46 185.66 179.89 184.31 1,139,961 +6.29 +3.53
2024-05-01 179.01 181.78 175.30 178.02 697,837 -1.92 -1.07
2024-04-30 181.67 184.37 179.82 179.94 952,947 -2.86 -1.56
2024-04-29 184.48 185.43 180.57 182.80 892,556 -1.39 -0.75
2024-04-26 178.50 187.11 178.20 184.19 1,424,870 +5.66 +3.17
2024-04-25 177.97 179.62 174.64 178.53 796,085 -0.21 -0.12
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 190.40
On 2024-05-03		 175.30
On 2024-05-01		 5.20 2.84 184.37
On 2024-04-30		 175.30
On 2024-05-01		 -4.92 183.19
10D 190.40
On 2024-05-03		 174.64
On 2024-04-25		 10.36 5.83 187.11
On 2024-04-26		 175.30
On 2024-05-01		 -6.31 182.10
20D 200.78
On 2024-04-09		 174.64
On 2024-04-25		 -11.30 -5.67 200.78
On 2024-04-09		 174.64
On 2024-04-25		 -13.02 184.22
WTD 189.06
On 2024-05-06		 185.62
On 2024-05-06		 2.32 1.25 -- -- -- 188.00
MTD 190.40
On 2024-05-03		 175.30
On 2024-05-01		 8.06 4.48 190.40
On 2024-05-03		 185.62
On 2024-05-06		 -2.51 184.00
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

188.00 +2.32 +1.25 852,621