Italia Markets close in 3 hrs 56 mins

Burlington Stores, Inc. (BURL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
186,64+1,44 (+0,78%)
Alla chiusura: 04:00PM EDT
190,13 +3,49 (+1,87%)
Preborsa: 07:07AM EDT
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024------
23 mag 2024185,11188,46183,61186,64186,641.284.300
22 mag 2024190,64191,01181,87185,20185,201.746.800
21 mag 2024191,22192,63189,88190,00190,00713.800
20 mag 2024191,25194,08189,74190,71190,71969.400
17 mag 2024192,81195,07190,80193,14193,141.077.100
16 mag 2024194,56196,70194,50195,56195,56812.900
15 mag 2024196,55197,99193,17194,81194,81828.800
14 mag 2024196,53197,58192,60195,88195,88885.700
13 mag 2024192,27196,24191,68193,83193,831.001.500
10 mag 2024191,37192,40187,70190,40190,40928.800
09 mag 2024187,31191,84185,97190,95190,95881.400
08 mag 2024185,60188,46183,78187,48187,48539.500
07 mag 2024189,35191,44187,65187,72187,72629.000
06 mag 2024185,62189,06185,62188,00188,00852.900
03 mag 2024186,06190,40185,50185,68185,68648.600
02 mag 2024184,46185,66179,89184,31184,311.170.100
01 mag 2024179,01181,78175,30178,02178,02697.800
30 apr 2024181,67184,37179,82179,94179,94952.900
29 apr 2024184,48185,43180,57182,80182,80886.700
26 apr 2024178,50187,11178,20184,19184,191.434.500
25 apr 2024177,97179,62174,64178,53178,53797.100
24 apr 2024180,27183,15178,22178,74178,74975.100
23 apr 2024178,62181,85178,59180,75180,75892.600
22 apr 2024180,20180,81175,62177,64177,64777.400
19 apr 2024179,20182,62177,52178,57178,571.079.400
18 apr 2024181,18182,11178,07179,29179,29604.500
17 apr 2024182,10183,32177,90179,91179,91840.600
16 apr 2024184,59185,24180,57180,92180,921.268.000
15 apr 2024192,35192,63183,82184,76184,761.427.600
12 apr 2024195,07196,12189,06190,11190,111.313.800
11 apr 2024194,74199,19194,14198,06198,06770.700
10 apr 2024195,83197,58192,65194,70194,701.015.800
09 apr 2024199,99200,78198,98199,45199,451.311.000
08 apr 2024200,41202,38198,43199,30199,301.037.000
05 apr 2024202,20203,10199,83199,91199,911.083.000
04 apr 2024213,98214,25202,15202,44202,442.213.400
03 apr 2024220,75221,29211,53211,95211,951.150.100
02 apr 2024225,00225,72219,85221,75221,751.091.800
01 apr 2024231,56232,34227,73228,73228,731.086.400
28 mar 2024230,65232,69230,28232,19232,19782.400
27 mar 2024227,00230,68226,24230,62230,62676.200
26 mar 2024227,82229,11224,52224,80224,80707.800
25 mar 2024226,29231,57226,29227,61227,61766.700
22 mar 2024226,20227,12224,78226,67226,67612.600
21 mar 2024228,25230,07225,86227,32227,32799.900
20 mar 2024223,38228,38222,71228,25228,251.171.600
19 mar 2024218,70225,04218,70224,57224,57739.100
18 mar 2024218,87222,25216,15219,61219,611.070.800
15 mar 2024217,72220,33217,25218,03218,031.017.000
14 mar 2024221,00222,25216,64218,46218,46705.800
13 mar 2024217,98221,82217,28221,09221,09567.400
12 mar 2024215,02220,54215,02219,52219,52733.400
11 mar 2024216,63218,98213,32214,54214,54825.600
08 mar 2024223,60223,60213,20216,25216,251.129.400
07 mar 2024221,98227,50216,10221,26221,262.747.000
06 mar 2024212,94213,68204,01205,86205,861.954.000
05 mar 2024207,26212,36207,01212,11212,11919.800
04 mar 2024205,79208,85203,72208,41208,41891.500
01 mar 2024205,37208,95205,00205,76205,76682.300
29 feb 2024205,59206,99203,02205,10205,10749.900
28 feb 2024205,99206,78204,00205,40205,40748.200
27 feb 2024206,42209,98204,28206,75206,75768.900
26 feb 2024202,73206,79201,97206,16206,161.129.900
23 feb 2024201,65203,44199,23199,40199,40582.600
22 feb 2024195,00202,30194,81202,25202,25833.200
21 feb 2024193,76196,61192,78193,81193,81662.200
20 feb 2024194,37196,85193,11193,73193,73653.600
16 feb 2024196,09198,61195,09195,17195,17523.300
15 feb 2024196,76197,76195,45197,21197,21462.400
14 feb 2024197,13198,31192,16195,21195,21725.000
13 feb 2024192,16195,44189,40194,05194,05676.600
12 feb 2024198,36200,00196,38197,82197,82480.500
09 feb 2024198,98201,11196,39197,67197,67725.100
08 feb 2024196,05200,39195,85199,95199,95979.600
07 feb 2024194,53197,18193,34194,14194,14704.500
06 feb 2024193,25195,41192,26194,12194,12555.100
05 feb 2024193,52194,85191,03193,61193,61920.600
02 feb 2024195,37198,19192,43196,73196,73627.500
01 feb 2024191,78197,37191,78197,32197,32715.700
31 gen 2024196,93197,22190,17191,15191,15834.600
30 gen 2024197,11197,73194,71197,11197,11564.200
29 gen 2024198,68199,94196,86198,40198,40779.300
26 gen 2024197,74198,82195,51198,02198,02656.300
25 gen 2024192,76197,21192,54197,05197,05766.100
24 gen 2024196,36196,40190,60190,83190,83905.800
23 gen 2024198,40200,56192,90194,86194,86913.400
22 gen 2024195,43196,98194,13195,78195,781.039.800
19 gen 2024196,12197,31193,17194,80194,80947.000
18 gen 2024196,13197,77193,74195,71195,71790.100
17 gen 2024197,03197,67192,61195,97195,971.208.400
16 gen 2024190,47193,40189,36193,37193,37655.600
12 gen 2024195,90197,98191,74191,76191,76745.000
11 gen 2024196,22196,60192,57194,95194,95810.200
10 gen 2024196,97198,61195,05196,90196,90661.000
09 gen 2024192,80197,69191,86196,69196,69671.600
08 gen 2024190,45194,89189,85193,95193,95758.500
05 gen 2024187,47192,53187,39190,05190,05779.300
04 gen 2024189,41191,14187,87188,15188,15863.500
03 gen 2024191,85193,50187,48187,85187,851.323.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...