BURL: Burlington Stores Inc.

As of Friday, May 17th, 2024

$ 193.14

-2.42 -1.24%

Open: 192.81
High: 195.07
Low: 190.80
Volume: 1,077,030
Previous Close on Thursday, May 16th, 2024

$ 195.56

+0.75 +0.38%

Open: 194.56
High: 196.70
Low: 194.50
Volume: 799,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 192.81 195.07 190.80 193.14 1,077,030 -2.42 -1.24
2024-05-16 194.56 196.70 194.50 195.56 799,153 +0.75 +0.38
2024-05-15 196.55 197.99 193.17 194.81 828,711 -1.07 -0.55
2024-05-14 196.53 197.58 192.60 195.88 866,195 +2.05 +1.06
2024-05-13 192.27 196.24 191.68 193.83 1,001,463 +3.43 +1.80
2024-05-10 191.37 192.40 187.70 190.40 928,831 -0.55 -0.29
2024-05-09 187.31 191.84 185.97 190.95 879,514 +3.47 +1.85
2024-05-08 185.60 188.46 183.78 187.48 539,397 -0.24 -0.13
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 197.99
On 2024-05-15		 190.80
On 2024-05-17		 2.74 1.44 197.99
On 2024-05-15		 190.80
On 2024-05-17		 -3.63 194.64
10D 197.99
On 2024-05-15		 183.78
On 2024-05-08		 7.46 4.02 191.44
On 2024-05-07		 183.78
On 2024-05-08		 -4.00 191.78
20D 197.99
On 2024-05-15		 174.64
On 2024-04-25		 14.57 8.16 187.11
On 2024-04-26		 175.30
On 2024-05-01		 -6.31 186.42
WTD 197.99
On 2024-05-15		 190.80
On 2024-05-17		 2.74 1.44 197.99
On 2024-05-15		 190.80
On 2024-05-17		 -3.63 194.64
MTD 197.99
On 2024-05-15		 175.30
On 2024-05-01		 13.20 7.34 191.44
On 2024-05-07		 183.78
On 2024-05-08		 -4.00 189.68
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PBR

Petróleo Brasileiro S.A. - Petrobras

15.02 -0.21 -1.38 26,610,966
FCNCA

First Citizens BancShares Inc.

1,767.54 +10.25 +0.58 59,806
E

Eni S.p.A.

32.68 +0.48 +1.49 247,206
COO

The Cooper Companies Inc.

97.31 -0.59 -0.60 547,018
BURL

Burlington Stores Inc.

193.14 -2.42 -1.24 1,077,030