BURL: Burlington Stores Inc.

As of Friday, July 31st, 2026

$ 368.48

-3.71 -1.00%

Open: 372.71
High: 373.51
Low: 368.13
Volume: 483,896
Previous Close on Thursday, July 30th, 2026

$ 372.19

+1.06 +0.29%

Open: 370.27
High: 373.88
Low: 363.11
Volume: 573,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 372.71 373.51 368.13 368.48 483,896 -3.71 -1.00
2026-07-30 370.27 373.88 363.11 372.19 573,946 +1.06 +0.29
2026-07-29 368.53 378.33 366.01 371.13 816,145 +1.12 +0.30
2026-07-28 361.93 373.36 361.93 370.01 721,626 +12.00 +3.35
2026-07-27 357.31 359.91 350.58 358.01 568,046 +8.04 +2.30
2026-07-24 340.32 351.68 337.94 349.97 622,506 +10.49 +3.09
2026-07-23 348.87 352.37 337.12 339.48 689,406 -14.50 -4.10
2026-07-22 356.32 357.01 350.24 353.98 415,558 -0.72 -0.20
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 378.33
On 2026-07-29		 350.58
On 2026-07-27		 18.51 5.29 378.33
On 2026-07-29		 363.11
On 2026-07-30		 -4.02 367.96
10D 378.33
On 2026-07-29		 337.12
On 2026-07-23		 23.17 6.71 360.00
On 2026-07-21		 337.12
On 2026-07-23		 -6.36 359.01
20D 378.33
On 2026-07-29		 305.26
On 2026-07-06		 55.30 17.66 361.21
On 2026-07-17		 337.12
On 2026-07-23		 -6.67 344.68
WTD 378.33
On 2026-07-29		 350.58
On 2026-07-27		 18.51 5.29 378.33
On 2026-07-29		 363.11
On 2026-07-30		 -4.02 367.96
MTD 378.33
On 2026-07-29		 305.26
On 2026-07-06		 51.68 16.31 361.21
On 2026-07-17		 337.12
On 2026-07-23		 -6.67 341.90
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

30.95 +0.10 +0.32 7,194,347
APLE

Apple Hospitality REIT Inc.

16.51 -0.10 -0.60 3,403,976
ASIX

AdvanSix Inc.

20.06 -0.54 -2.62 198,066
ASTH

Astrana Health Inc.

35.56 -1.12 -3.05 63,231
BURL

Burlington Stores Inc.

368.48 -3.71 -1.00 483,896