Burlington Stores Inc (B2UR34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 57.54 | 0 | 0 | 0 | DR |
| 4 | -2.46 | -4.1 | 60 | 60 | 57.02 | 1 | 58.94 | DR |
| 12 | 7.14 | 14.1666666667 | 50.4 | 60.18 | 47.25 | 149 | 50.25237668 | DR |
| 26 | 9.93 | 20.8569628229 | 47.61 | 60.18 | 46.57 | 178 | 50.54776863 | DR |
| 52 | 23.44 | 68.7390029326 | 34.1 | 60.18 | 33.75 | 201 | 46.55839705 | DR |
| 156 | 19.62 | 51.7405063291 | 37.92 | 60.18 | 19.8 | 323 | 28.27322208 | DR |
| 260 | 19.62 | 51.7405063291 | 37.92 | 60.18 | 19.8 | 323 | 28.27322208 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667740 | 57.54 | 0.52 | 0.91 | 57.54 | 57.54 | 57.54 | 1 |
| 1737581340 | 57.02 | 0 | 0.00 | 57.02 | 57.02 | 57.02 | 0 |
| 1737494940 | 57.02 | 0 | 0.00 | 57.02 | 57.02 | 57.02 | 0 |
| 1737408540 | 57.02 | 0 | 0.00 | 57.02 | 57.02 | 57.02 | 0 |
| 1737149340 | 57.02 | 0 | 0.00 | 57.02 | 57.02 | 57.02 | 0 |
| 1737062940 | 57.02 | 0 | 0.00 | 57.02 | 57.02 | 57.02 | 0 |
| 1736976540 | 57.02 | 0 | 0.00 | 57.02 | 57.02 | 57.02 | 0 |
| 1736890140 | 57.02 | 0 | 0.00 | 57.02 | 57.02 | 57.02 | 0 |
| 1736803740 | 57.02 | -2.24 | -3.78 | 57.02 | 57.02 | 57.02 | 1 |
| 1736544540 | 59.26 | 0 | 0.00 | 59.26 | 59.26 | 59.26 | 0 |
| 1736458140 | 59.26 | 0 | 0.00 | 59.26 | 59.26 | 59.26 | 0 |
| 1736371740 | 59.26 | 0 | 0.00 | 59.26 | 59.26 | 59.26 | 0 |
| 1736285340 | 59.26 | 0 | 0.00 | 59.26 | 59.26 | 59.26 | 0 |
| 1736198940 | 59.26 | 0.1 | 0.17 | 59.27 | 59.27 | 59.26 | 2 |
| 1735939800 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1735853400 | 59.16 | -0.84 | -1.40 | 59.16 | 59.16 | 59.16 | 1 |
| 1735594140 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735334940 | 60 | 1.56 | 2.67 | 60 | 60 | 60 | 1 |
| 1735248540 | 58.44 | 0 | 0.00 | 58.44 | 58.44 | 58.44 | 0 |
| 1734989340 | 58.44 | 0.12 | 0.21 | 58.44 | 58.44 | 58.44 | 12 |
| 1734730200 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734643800 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 4 |
| 1734557340 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734470940 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734384540 | 58.32 | 0 | 0.00 | 58.32 | 58.32 | 58.32 | 0 |
| 1734125340 | 58.32 | -1.44 | -2.41 | 58.32 | 58.32 | 58.32 | 1 |
| 1734038940 | 59.76 | 0 | 0.00 | 59.76 | 59.76 | 59.76 | 0 |
| 1733952540 | 59.76 | 0 | 0.00 | 59.76 | 59.76 | 59.76 | 0 |
| 1733866140 | 59.76 | 1.48 | 2.54 | 60.18 | 60.18 | 59.76 | 128 |
| 1733779740 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 20 |
| 1733520600 | 58.28 | 0 | 0.00 | 58.28 | 58.28 | 58.28 | 0 |
| 1733434200 | 58.28 | 0.78 | 1.36 | 58.28 | 58.28 | 58.28 | 48 |
| 1733347800 | 57.5 | 7.55 | 15.12 | 57.22 | 57.5 | 57.22 | 2 |
| 1733261400 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1733175000 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732915800 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732829400 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732743000 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732656600 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732570200 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732311000 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732224600 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1732051800 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1731965400 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1731619800 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1731533400 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1731447000 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1731360600 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1731101400 | 49.95 | 2.7 | 5.71 | 50.4 | 50.4 | 49.91 | 1508 |
| 1731015000 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1730928600 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1730842200 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1730755800 | 47.25 | -0.65 | -1.36 | 47.25 | 47.25 | 47.25 | 500 |
| 1730496600 | 47.9 | -2.5 | -4.96 | 47.9 | 47.9 | 47.9 | 1 |
| 1730410200 | 50.4 | 1.85 | 3.81 | 50.4 | 50.4 | 50.4 | 1 |
| 1730323800 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1730237400 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1730151000 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1729891800 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 1 |
| 1729805400 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
