BURL: Burlington Stores Inc.

As of Tuesday, April 22nd, 2025

$ 215.78

-1.76 -0.81%

Open: 219.10
High: 221.97
Low: 215.47
Volume: 1,437,681
Previous Close on Monday, April 21st, 2025

$ 217.54

-8.94 -3.95%

Open: 224.30
High: 224.86
Low: 212.92
Volume: 1,464,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 219.10 221.97 215.47 215.78 1,437,681 -1.76 -0.81
2025-04-21 224.30 224.86 212.92 217.54 1,464,907 -8.94 -3.95
2025-04-17 225.99 229.38 223.91 226.48 1,429,046 +0.16 +0.07
2025-04-16 234.62 235.80 224.78 226.32 1,320,943 -9.70 -4.11
2025-04-15 240.71 241.49 233.78 236.02 999,028 -3.43 -1.43
2025-04-14 247.48 249.24 237.22 239.45 1,416,734 -1.60 -0.66
2025-04-11 241.40 243.41 234.01 241.05 1,114,678 -2.39 -0.98
2025-04-10 242.56 248.69 236.37 243.44 1,108,099 -3.42 -1.39
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 241.49
On 2025-04-15		 212.92
On 2025-04-21		 -23.67 -9.89 241.49
On 2025-04-15		 212.92
On 2025-04-21		 -11.83 224.43
10D 250.82
On 2025-04-09		 212.92
On 2025-04-21		 -11.15 -4.91 250.82
On 2025-04-09		 212.92
On 2025-04-21		 -15.11 231.23
20D 256.38
On 2025-04-02		 212.92
On 2025-04-21		 -32.77 -13.18 256.38
On 2025-04-02		 212.92
On 2025-04-21		 -16.95 235.76
WTD 224.86
On 2025-04-21		 212.92
On 2025-04-21		 -10.70 -4.72 224.86
On 2025-04-21		 215.47
On 2025-04-22		 -4.18 216.66
MTD 256.38
On 2025-04-02		 212.92
On 2025-04-21		 -22.55 -9.46 256.38
On 2025-04-02		 212.92
On 2025-04-21		 -16.95 233.61
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

215.78 -1.76 -0.81 1,437,681