BURL: Burlington Stores Inc.

As of Friday, September 12th, 2025

$ 266.91

-12.35 -4.42%

Open: 277.89
High: 277.89
Low: 265.84
Volume: 1,258,715
Previous Close on Thursday, September 11th, 2025

$ 279.26

-0.39 -0.14%

Open: 280.96
High: 281.99
Low: 278.59
Volume: 534,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 277.89 277.89 265.84 266.91 1,258,715 -12.35 -4.42
2025-09-11 280.96 281.99 278.59 279.26 534,069 -0.39 -0.14
2025-09-10 281.05 284.51 278.41 279.65 521,440 -1.90 -0.67
2025-09-09 288.05 288.05 280.45 281.55 708,449 -8.70 -3.00
2025-09-08 291.47 293.71 288.02 290.25 980,343 -0.95 -0.33
2025-09-05 301.32 302.42 290.52 291.20 801,476 -10.15 -3.37
2025-09-04 293.25 301.84 293.25 301.35 1,470,596 +8.10 +2.76
2025-09-03 289.93 296.36 288.58 293.25 1,006,292 +3.79 +1.31
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 293.71
On 2025-09-08		 265.84
On 2025-09-12		 -24.29 -8.34 293.71
On 2025-09-08		 265.84
On 2025-09-12		 -9.49 279.52
10D 302.42
On 2025-09-05		 265.84
On 2025-09-12		 -28.37 -9.61 302.42
On 2025-09-05		 265.84
On 2025-09-12		 -12.09 286.36
20D 309.00
On 2025-08-28		 265.84
On 2025-09-12		 -14.42 -5.13 309.00
On 2025-08-28		 265.84
On 2025-09-12		 -13.97 283.40
WTD 293.71
On 2025-09-08		 265.84
On 2025-09-12		 -24.29 -8.34 293.71
On 2025-09-08		 265.84
On 2025-09-12		 -9.49 279.52
MTD 302.42
On 2025-09-05		 265.84
On 2025-09-12		 -23.77 -8.18 302.42
On 2025-09-05		 265.84
On 2025-09-12		 -12.09 285.88
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

35.57 -0.46 -1.28 12,621,823
APAM

Artisan Partners Asset Management Inc.

46.34 -0.82 -1.74 334,011
OSK

Oshkosh Corporation

137.02 -1.67 -1.20 630,532
INDB

Independent Bank Corp.

71.28 +1.19 +1.70 426,349
BURL

Burlington Stores Inc.

266.91 -12.35 -4.42 1,258,715