BURL: Burlington Stores Inc.

As of Friday, January 30th, 2026

$ 295.86

+3.35 +1.15%

Open: 289.88
High: 297.54
Low: 289.88
Volume: 745,211
Previous Close on Thursday, January 29th, 2026

$ 292.51

+3.85 +1.33%

Open: 288.74
High: 294.16
Low: 286.74
Volume: 721,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 289.88 297.54 289.88 295.86 745,211 +3.35 +1.15
2026-01-29 288.74 294.16 286.74 292.51 721,865 +3.85 +1.33
2026-01-28 291.37 295.78 287.41 288.66 819,646 -1.24 -0.43
2026-01-27 293.63 295.02 286.79 289.90 701,952 -3.93 -1.34
2026-01-26 296.60 298.51 293.37 293.83 749,773 -4.13 -1.39
2026-01-23 299.07 301.03 295.45 297.96 819,699 -1.98 -0.66
2026-01-22 312.33 314.39 297.38 299.94 946,982 -10.84 -3.49
2026-01-21 307.34 312.04 305.80 310.78 757,951 +7.06 +2.32
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 298.51
On 2026-01-26		 286.74
On 2026-01-29		 -2.10 -0.70 298.51
On 2026-01-26		 286.74
On 2026-01-29		 -3.94 292.15
10D 314.39
On 2026-01-22		 286.74
On 2026-01-29		 -10.42 -3.40 314.39
On 2026-01-22		 286.74
On 2026-01-29		 -8.80 297.95
20D 315.14
On 2026-01-06		 286.62
On 2026-01-02		 7.01 2.43 315.14
On 2026-01-06		 286.74
On 2026-01-29		 -9.01 301.86
WTD 298.51
On 2026-01-26		 286.74
On 2026-01-29		 -2.10 -0.70 298.51
On 2026-01-26		 286.74
On 2026-01-29		 -3.94 292.15
MTD 315.14
On 2026-01-06		 286.62
On 2026-01-02		 7.01 2.43 315.14
On 2026-01-06		 286.74
On 2026-01-29		 -9.01 301.86
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

28.50 +0.04 +0.14 19,274,355
ASIX

AdvanSix Inc.

15.84 -0.21 -1.31 373,344
KSS

Kohl's Corporation

17.47 +0.57 +3.37 4,320,059
ASTH

Astrana Health Inc.

22.74 +0.33 +1.47 773,541
BURL

Burlington Stores Inc.

295.86 +3.35 +1.15 745,211