Burlington Stores Stock Price History
NYSE: BURLConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
276.97+0.13 (+0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BURL price history at a glance
The price history for Burlington Stores (BURL) on this page begins on September 30, 2013, when the stock closed at $25.89; it most recently closed at $276.97 on October 5, 2026. The highest price in this record is $378.33, reached on July 27, 2026; the latest close is 26.8% below that peak. Across the 12 complete calendar years in the table, BURL finished higher in 9 and lower in 3. Its best year was 2016 (+97.6%) and its worst was 2022 (-30.4%).
Over roughly 13 years the share price changed +969.8%, a 20.0% compound annual price return (excluding dividends). In the last 12 months alone, BURL has gained 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $378.33
- Date of high
- Jul 27, 2026
- Low since 2013
- $21.54
- Date of low
- Dec 9, 2013
- 52-week high
- $378.33
- 52-week low
- $226.85
- IPO year
- 2013
- Last close
- $276.97
BURL returns
1 week
+0.59%
1 month
+15.80%
3 months
-15.49%
6 months
-17.01%
Year to date
-4.11%
1 year
+8.82%
3 years
+138.13%
5 years
+2.99%
BURL price return, excluding dividends.
BURL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 276.97 | -7.18% |
| 2025 | 298.39 | +3.19% |
| 2024 | 289.16 | +48.68% |
| 2023 | 194.48 | -4.08% |
| 2022 | 202.76 | -30.44% |
| 2021 | 291.51 | +11.45% |
| 2020 | 261.55 | +14.35% |
| 2019 | 228.73 | +40.01% |
| 2018 | 163.37 | +32.79% |
| 2017 | 123.03 | +45.17% |
| 2016 | 84.75 | +97.55% |
| 2015 | 42.90 | -10.59% |
| 2014 | 47.98 | +49.66% |
| 2013* | 32.06 | +23.83% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
BURL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 276.17 | 279.03 | 268.36 | 276.97 | +0.05% | |
| 270.62 | 278.17 | 267.56 | 276.84 | +1.57% | |
| 274.99 | 277.40 | 270.67 | 272.56 | -1.40% | |
| 272.82 | 279.88 | 271.85 | 276.43 | +1.70% | |
| 277.76 | 278.87 | 271.64 | 271.81 | -1.28% | |
| 275.87 | 277.00 | 270.88 | 275.34 | +0.01% | |
| 269.84 | 275.77 | 267.18 | 275.32 | +3.04% | |
| 271.21 | 271.25 | 265.66 | 267.19 | -1.06% | |
| 268.37 | 270.74 | 263.81 | 270.05 | +1.37% | |
| 254.69 | 269.58 | 253.98 | 266.39 | +4.59% | |
| 250.01 | 256.65 | 247.65 | 254.69 | -0.05% | |
| 259.20 | 259.27 | 253.24 | 254.83 | -0.97% | |
| 255.66 | 259.93 | 253.23 | 257.33 | +0.19% | |
| 256.62 | 261.71 | 249.94 | 256.85 | +2.01% | |
| 237.95 | 253.39 | 236.83 | 251.80 | +6.19% | |
| 239.18 | 240.97 | 235.43 | 237.12 | -1.01% | |
| 234.44 | 240.73 | 233.60 | 239.54 | +3.83% | |
| 230.57 | 236.56 | 229.97 | 230.71 | +1.51% | |
| 233.75 | 234.50 | 226.85 | 227.28 | -2.14% | |
| 238.40 | 238.42 | 231.89 | 232.24 | -2.84% | |
| 238.99 | 239.95 | 236.28 | 239.04 | +0.42% | |
| 238.15 | 240.81 | 236.75 | 238.04 | -0.48% | |
| 257.22 | 257.22 | 239.00 | 239.18 | -6.36% | |
| 264.83 | 266.98 | 252.81 | 255.42 | -3.73% | |
| 257.85 | 267.51 | 257.65 | 265.33 | +2.62% | |
| 258.39 | 260.50 | 252.61 | 258.56 | +0.58% | |
| 262.01 | 262.90 | 256.94 | 257.07 | -1.94% | |
| 256.00 | 264.98 | 253.65 | 262.15 | +0.92% | |
| 270.50 | 271.18 | 256.26 | 259.76 | -4.83% | |
| 291.30 | 292.50 | 272.72 | 272.95 | -5.88% | |
| 306.38 | 314.72 | 288.56 | 290.00 | -7.64% | |
| 314.00 | 317.95 | 310.69 | 313.99 | -0.41% | |
| 328.15 | 328.17 | 314.00 | 315.27 | -4.65% | |
| 326.00 | 330.97 | 324.44 | 330.64 | +1.27% | |
| 336.50 | 339.01 | 325.36 | 326.50 | -2.02% | |
| 331.25 | 335.60 | 326.35 | 333.23 | -1.27% | |
| 334.00 | 338.79 | 329.04 | 337.50 | +0.16% | |
| 338.88 | 341.38 | 333.69 | 336.95 | +0.03% | |
| 346.19 | 347.51 | 331.79 | 336.85 | -3.11% | |
| 351.51 | 356.09 | 347.25 | 347.67 | -2.15% | |
| 362.10 | 362.10 | 348.68 | 355.32 | +0.48% | |
| 359.48 | 360.83 | 350.43 | 353.63 | -1.45% | |
| 368.11 | 369.61 | 358.18 | 358.83 | -3.41% | |
| 370.23 | 375.12 | 367.91 | 371.50 | +0.69% | |
| 369.95 | 374.38 | 366.51 | 368.96 | -0.59% | |
| 371.44 | 375.06 | 367.46 | 371.15 | +0.49% | |
| 365.25 | 373.28 | 365.25 | 369.34 | +0.41% | |
| 371.11 | 375.22 | 365.22 | 367.82 | -0.11% | |
| 373.13 | 376.45 | 366.88 | 368.23 | -0.07% | |
| 372.71 | 373.51 | 368.13 | 368.48 | -1.00% | |
| 370.27 | 373.88 | 363.11 | 372.19 | +0.29% | |
| 368.53 | 378.33 | 366.01 | 371.13 | +0.30% | |
| 361.93 | 373.36 | 361.93 | 370.01 | +3.35% | |
| 357.31 | 359.91 | 350.58 | 358.01 | +2.30% | |
| 340.32 | 351.68 | 337.94 | 349.97 | +3.09% | |
| 348.87 | 352.37 | 337.12 | 339.48 | -4.10% | |
| 356.32 | 357.01 | 350.24 | 353.98 | -0.20% | |
| 355.27 | 360.00 | 345.37 | 354.70 | +0.73% | |
| 343.67 | 353.84 | 340.19 | 352.14 | +1.98% | |
| 354.08 | 361.21 | 343.65 | 345.31 | -3.06% | |
| 343.93 | 357.73 | 343.93 | 356.22 | +3.18% | |
| 336.17 | 346.01 | 334.55 | 345.24 | +3.27% | |
| 331.39 | 334.60 | 326.31 | 334.31 | +2.05% | |
| 331.95 | 335.91 | 326.03 | 327.59 | -0.04% | |
| 323.77 | 330.65 | 323.77 | 327.72 | +1.95% | |
| 317.89 | 322.90 | 316.20 | 321.44 | +1.35% | |
| 313.33 | 317.72 | 308.05 | 317.16 | +0.33% | |
| 314.97 | 320.40 | 310.13 | 316.12 | +1.20% | |
| 312.08 | 312.93 | 305.26 | 312.36 | -0.26% | |
| 313.81 | 316.95 | 310.66 | 313.18 | -0.57% | |
| 311.52 | 319.52 | 309.43 | 314.97 | -0.58% | |
| 314.90 | 319.09 | 309.10 | 316.80 | +0.80% | |
| 315.55 | 321.82 | 312.00 | 314.28 | -2.02% | |
| 319.67 | 328.52 | 317.10 | 320.77 | -1.14% | |
| 337.70 | 337.87 | 321.89 | 324.48 | -3.94% | |
| 331.69 | 346.43 | 329.85 | 337.79 | +1.67% | |
| 331.01 | 336.38 | 326.46 | 332.25 | -2.36% | |
| 342.13 | 349.64 | 338.27 | 340.27 | +0.99% | |
| 337.27 | 343.00 | 327.31 | 336.95 | +1.87% | |
| 336.78 | 342.07 | 328.57 | 330.76 | -0.92% | |
| 337.48 | 339.99 | 333.20 | 333.83 | -0.82% | |
| 338.81 | 341.22 | 334.50 | 336.60 | -0.55% | |
| 345.22 | 346.30 | 337.53 | 338.45 | -1.14% | |
| 331.30 | 343.00 | 329.77 | 342.37 | +4.70% | |
| 320.96 | 331.14 | 320.60 | 327.01 | +0.80% | |
| 316.40 | 326.77 | 314.74 | 324.42 | +3.32% | |
| 315.88 | 324.49 | 313.80 | 314.00 | -0.96% | |
| 321.69 | 323.38 | 315.54 | 317.05 | -1.53% | |
| 332.00 | 332.80 | 319.17 | 321.97 | -2.05% | |
| 318.37 | 331.59 | 317.94 | 328.70 | +2.38% | |
| 308.28 | 322.27 | 308.28 | 321.07 | +2.25% | |
| 315.69 | 320.27 | 310.07 | 314.01 | -3.03% | |
| 300.60 | 324.69 | 297.35 | 323.83 | +7.76% | |
| 281.00 | 305.50 | 280.00 | 300.52 | -7.88% | |
| 331.93 | 334.81 | 321.68 | 326.23 | -0.10% | |
| 331.52 | 332.27 | 323.27 | 326.57 | +0.63% | |
| 316.04 | 324.97 | 314.16 | 324.51 | +2.68% | |
| 307.52 | 319.22 | 304.42 | 316.04 | +1.89% | |
| 287.82 | 310.26 | 286.93 | 310.19 | +8.42% | |
| 289.49 | 291.51 | 284.16 | 286.10 | -1.47% | |
| 293.59 | 297.69 | 288.98 | 290.38 | -1.10% | |
| 294.10 | 294.10 | 286.41 | 293.60 | +0.37% | |
| 287.14 | 295.80 | 286.56 | 292.53 | +2.19% | |
| 285.30 | 287.14 | 280.57 | 286.26 | -0.90% | |
| 292.26 | 292.86 | 283.78 | 288.86 | -1.15% | |
| 303.79 | 303.79 | 287.42 | 292.21 | -4.04% | |
| 303.89 | 307.16 | 298.32 | 304.51 | -0.68% | |
| 317.81 | 318.54 | 303.12 | 306.60 | -3.20% | |
| 316.05 | 321.04 | 313.92 | 316.73 | +1.29% | |
| 311.29 | 318.13 | 311.11 | 312.71 | +1.11% | |
| 314.55 | 315.59 | 304.78 | 309.27 | -2.75% | |
| 317.35 | 322.70 | 316.93 | 318.00 | -0.63% | |
| 316.87 | 320.98 | 315.52 | 320.01 | +1.10% | |
| 319.04 | 320.67 | 316.19 | 316.53 | -1.50% | |
| 325.79 | 327.41 | 319.72 | 321.35 | -1.52% | |
| 329.35 | 331.25 | 319.36 | 326.32 | -1.64% | |
| 327.44 | 332.49 | 324.19 | 331.77 | +0.65% | |
| 336.98 | 339.16 | 326.23 | 329.62 | -2.20% | |
| 343.47 | 343.47 | 334.58 | 337.02 | -1.37% | |
| 348.08 | 351.32 | 340.01 | 341.69 | -1.76% | |
| 347.53 | 351.85 | 345.85 | 347.82 | +0.16% | |
| 340.41 | 348.08 | 339.64 | 347.26 | +2.96% | |
| 338.91 | 342.42 | 336.03 | 337.29 | -0.56% | |
| 334.10 | 342.97 | 334.06 | 339.20 | +1.24% | |
| 333.30 | 338.72 | 333.04 | 335.04 | +0.80% | |
| 332.59 | 334.56 | 328.84 | 332.39 | -0.40% | |
| 338.19 | 340.66 | 328.67 | 333.73 | -1.38% | |
| 333.84 | 342.55 | 333.21 | 338.40 | +1.18% | |
| 338.47 | 342.84 | 334.36 | 334.46 | +2.07% | |
| 335.92 | 337.22 | 323.21 | 327.69 | -3.04% | |
| 330.09 | 338.75 | 329.73 | 337.97 | +2.81% | |
| 325.75 | 333.89 | 320.96 | 328.73 | -0.63% | |
| 327.51 | 333.33 | 325.82 | 330.83 | +1.67% | |
| 318.00 | 327.89 | 316.56 | 325.38 | +4.12% | |
| 314.96 | 316.56 | 309.41 | 312.50 | -0.08% | |
| 316.77 | 319.86 | 308.07 | 312.75 | -2.33% | |
| 325.63 | 332.02 | 318.94 | 320.21 | -2.75% | |
| 326.94 | 330.14 | 321.91 | 329.27 | +1.27% | |
| 313.81 | 330.20 | 312.50 | 325.15 | +2.06% | |
| 317.38 | 324.30 | 316.77 | 318.59 | +2.65% | |
| 310.89 | 314.56 | 305.99 | 310.38 | -0.52% | |
| 298.23 | 312.86 | 298.18 | 311.99 | +3.85% | |
| 306.73 | 311.78 | 300.23 | 300.43 | -2.63% | |
| 304.08 | 313.06 | 304.08 | 308.55 | +1.98% | |
| 303.00 | 310.75 | 300.22 | 302.56 | +1.98% | |
| 295.51 | 302.19 | 294.33 | 296.70 | +1.26% | |
| 299.03 | 302.96 | 291.73 | 293.01 | -3.58% | |
| 304.66 | 308.95 | 302.48 | 303.88 | -0.52% | |
| 299.11 | 313.72 | 298.54 | 305.47 | +1.31% | |
| 300.28 | 305.39 | 288.16 | 301.52 | -1.35% | |
| 317.33 | 317.33 | 303.60 | 305.64 | -4.92% | |
| 308.23 | 323.17 | 307.50 | 321.47 | +6.89% | |
| 307.30 | 313.19 | 296.98 | 300.75 | +0.12% | |
| 296.88 | 301.86 | 288.96 | 300.38 | -1.24% | |
| 302.75 | 307.68 | 294.79 | 304.15 | -0.89% | |
| 305.86 | 309.90 | 302.46 | 306.87 | -0.57% | |
| 308.32 | 315.83 | 307.08 | 308.64 | +0.38% | |
| 308.69 | 314.23 | 304.69 | 307.46 | -0.20% | |
| 311.38 | 312.43 | 302.19 | 308.07 | -1.06% | |
| 313.83 | 315.17 | 305.05 | 311.38 | -1.24% | |
| 311.51 | 321.73 | 309.12 | 315.28 | +0.79% | |
| 309.57 | 313.62 | 306.76 | 312.80 | +0.54% | |
| 315.86 | 319.03 | 309.59 | 311.13 | -0.57% | |
| 332.20 | 332.20 | 304.09 | 312.90 | +3.48% | |
| 295.01 | 304.09 | 291.00 | 302.37 | +2.93% | |
| 301.13 | 303.66 | 291.81 | 293.75 | -3.96% | |
| 306.73 | 310.67 | 304.43 | 305.86 | +0.41% | |
| 316.90 | 317.49 | 303.58 | 304.62 | -4.35% | |
| 312.00 | 318.49 | 308.30 | 318.49 | +2.20% | |
| 304.75 | 312.22 | 303.16 | 311.63 | +2.88% | |
| 302.29 | 305.50 | 299.86 | 302.92 | +0.86% | |
| 303.29 | 306.06 | 292.24 | 300.34 | -0.03% | |
| 298.87 | 309.20 | 298.29 | 300.43 | +0.59% | |
| 295.88 | 300.98 | 291.43 | 298.68 | +0.95% | |
| 289.88 | 297.54 | 289.88 | 295.86 | +1.15% | |
| 288.74 | 294.16 | 286.74 | 292.51 | +1.33% | |
| 291.37 | 295.78 | 287.41 | 288.66 | -0.43% | |
| 293.63 | 295.02 | 286.79 | 289.90 | -1.34% | |
| 296.60 | 298.51 | 293.37 | 293.83 | -1.39% | |
| 299.07 | 301.03 | 295.45 | 297.96 | -0.66% | |
| 312.33 | 314.39 | 297.38 | 299.94 | -3.49% | |
| 307.34 | 312.04 | 305.80 | 310.78 | +2.32% | |
| 304.96 | 311.52 | 300.24 | 303.72 | -0.85% | |
| 308.72 | 310.38 | 304.02 | 306.31 | +0.01% | |
| 303.37 | 307.85 | 302.90 | 306.28 | +0.96% | |
| 307.45 | 310.72 | 300.83 | 303.36 | -2.24% | |
| 301.96 | 310.33 | 301.96 | 310.30 | +2.78% | |
| 299.00 | 303.72 | 295.00 | 301.92 | -1.12% | |
| 308.18 | 308.18 | 295.54 | 305.35 | -0.73% | |
| 307.07 | 312.36 | 303.65 | 307.60 | -0.71% | |
| 310.12 | 312.71 | 303.92 | 309.80 | -0.59% | |
| 302.56 | 315.14 | 301.20 | 311.63 | +2.80% | |
| 298.42 | 311.60 | 298.35 | 303.13 | +1.59% | |
| 287.24 | 298.77 | 286.62 | 298.39 | +3.30% | |
| 287.72 | 291.64 | 286.69 | 288.85 | +0.29% | |
| 286.87 | 290.40 | 285.15 | 288.01 | +0.34% | |
| 286.33 | 290.74 | 283.42 | 287.02 | -1.14% | |
| 287.82 | 290.49 | 285.92 | 290.32 | +0.72% | |
| 286.39 | 288.86 | 282.74 | 288.24 | +1.50% | |
| 284.09 | 284.36 | 277.81 | 283.97 | +0.86% | |
| 281.24 | 284.29 | 278.81 | 281.54 | +1.00% | |
| 272.99 | 279.99 | 270.97 | 278.76 | +2.90% | |
| 270.60 | 276.10 | 268.67 | 270.91 | +1.02% | |
| 263.25 | 269.32 | 260.73 | 268.18 | +2.79% | |
| 267.35 | 272.16 | 259.24 | 260.90 | -3.17% | |
| 269.80 | 274.99 | 267.20 | 269.43 | +1.26% | |
| 273.06 | 273.72 | 262.56 | 266.09 | -1.22% | |
| 271.30 | 275.88 | 268.64 | 269.38 | -0.31% | |
| 266.00 | 272.39 | 264.01 | 270.23 | +1.51% | |
| 262.36 | 271.55 | 261.25 | 266.20 | +1.19% | |
| 271.51 | 272.30 | 262.50 | 263.07 | -3.20% | |
| 256.43 | 273.08 | 256.32 | 271.78 | +5.80% | |
| 248.83 | 257.20 | 246.96 | 256.87 | +3.22% | |
| 244.08 | 253.13 | 244.08 | 248.85 | +1.55% | |
| 244.53 | 248.70 | 240.49 | 245.05 | +1.08% | |
| 249.35 | 250.03 | 241.84 | 242.43 | -3.89% | |
| 258.04 | 259.66 | 252.02 | 252.23 | -3.23% | |
| 250.01 | 265.46 | 248.02 | 260.65 | +4.41% | |
| 255.33 | 261.09 | 247.01 | 249.65 | -12.24% | |
| 291.73 | 294.21 | 283.57 | 284.47 | -4.06% | |
| 282.00 | 298.02 | 282.00 | 296.51 | +5.01% | |
| 280.00 | 287.16 | 278.50 | 282.37 | +1.07% | |
| 276.48 | 283.51 | 272.76 | 279.39 | +1.30% | |
| 271.19 | 277.56 | 269.77 | 275.81 | +0.54% | |
| 278.88 | 283.75 | 271.50 | 274.34 | -1.95% | |
| 278.79 | 283.31 | 276.86 | 279.81 | -1.15% | |
| 285.87 | 289.50 | 282.20 | 283.07 | -1.38% | |
| 291.73 | 293.31 | 286.16 | 287.04 | +0.31% | |
| 281.87 | 287.29 | 280.65 | 286.16 | +1.44% | |
| 284.00 | 284.06 | 277.00 | 282.10 | +0.45% | |
| 268.86 | 282.94 | 268.86 | 280.83 | +4.29% | |
| 267.72 | 272.33 | 264.66 | 269.27 | -1.04% | |
| 264.31 | 281.63 | 261.77 | 272.09 | -0.29% | |
| 270.73 | 274.95 | 267.00 | 272.88 | -1.21% | |
| 272.10 | 278.40 | 269.61 | 276.22 | +0.96% | |
| 273.40 | 277.42 | 270.94 | 273.59 | +0.09% | |
| 282.82 | 282.82 | 272.69 | 273.34 | -2.98% | |
| 272.33 | 283.14 | 272.33 | 281.73 | +2.66% | |
| 270.53 | 274.62 | 267.61 | 274.44 | +1.24% | |
| 274.33 | 276.20 | 269.73 | 271.09 | +0.83% | |
| 270.08 | 273.16 | 268.20 | 268.86 | +0.28% | |
| 262.04 | 268.92 | 259.43 | 268.11 | +1.64% | |
| 267.46 | 269.06 | 263.68 | 263.79 | -1.08% | |
| 265.02 | 271.45 | 264.23 | 266.68 | -0.22% | |
| 276.37 | 277.52 | 264.46 | 267.27 | -2.65% | |
| 274.24 | 275.76 | 272.30 | 274.54 | +0.05% | |
| 277.58 | 279.48 | 271.37 | 274.40 | -1.64% | |
| 279.53 | 282.91 | 277.58 | 278.98 | +1.78% | |
| 273.39 | 278.54 | 268.69 | 274.09 | -0.77% | |
| 262.10 | 278.48 | 260.27 | 276.23 | +8.53% | |
| 261.98 | 261.98 | 253.25 | 254.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BURL chart for longer ranges.