BURL: Burlington Stores Inc.

As of Friday, April 19th, 2024

$ 178.57

-0.72 -0.40%

Open: 179.20
High: 182.62
Low: 177.52
Volume: 1,079,406
Previous Close on Thursday, April 18th, 2024

$ 179.29

-0.62 -0.34%

Open: 181.18
High: 182.11
Low: 178.07
Volume: 604,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 179.20 182.62 177.52 178.57 1,079,406 -0.72 -0.40
2024-04-18 181.18 182.11 178.07 179.29 604,470 -0.62 -0.34
2024-04-17 182.10 183.32 177.90 179.91 826,051 -1.01 -0.56
2024-04-16 184.59 185.24 180.57 180.92 1,236,010 -3.84 -2.08
2024-04-15 192.35 192.63 183.82 184.76 1,395,315 -5.35 -2.81
2024-04-12 195.07 196.12 189.06 190.11 1,313,777 -7.95 -4.01
2024-04-11 194.74 199.19 194.14 198.06 739,732 +3.36 +1.73
2024-04-10 195.83 197.58 192.65 194.70 1,015,803 -4.75 -2.38
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 192.63
On 2024-04-15		 177.52
On 2024-04-19		 -11.54 -6.07 192.63
On 2024-04-15		 177.52
On 2024-04-19		 -7.84 180.69
10D 202.38
On 2024-04-08		 177.52
On 2024-04-19		 -21.34 -10.67 202.38
On 2024-04-08		 177.52
On 2024-04-19		 -12.28 188.51
20D 232.69
On 2024-03-28		 177.52
On 2024-04-19		 -48.75 -21.45 232.69
On 2024-03-28		 177.52
On 2024-04-19		 -23.71 204.59
WTD 192.63
On 2024-04-15		 177.52
On 2024-04-19		 -11.54 -6.07 192.63
On 2024-04-15		 177.52
On 2024-04-19		 -7.84 180.69
MTD 232.34
On 2024-04-01		 177.52
On 2024-04-19		 -53.62 -23.09 232.34
On 2024-04-01		 177.52
On 2024-04-19		 -23.59 196.66
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
BURL

Burlington Stores Inc.

178.57 -0.72 -0.40 1,079,406