Italia markets close in 6 hours 21 minutes

Burlington Stores, Inc. (BURL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
194,61-1,07 (-0,55%)
Alla chiusura: 04:00PM EST
193,50 -1,11 (-0,57%)
Dopo ore: 07:57PM EST
Periodo di tempo:
02 dic 2021 - 02 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2022193,76199,54193,76194,61194,61849.000
30 nov 2022192,20195,81190,76195,68195,681.384.000
29 nov 2022194,98196,15189,25192,49192,491.272.100
28 nov 2022194,53199,97194,53195,87195,871.501.100
25 nov 2022196,25199,21195,01196,60196,60686.200
23 nov 2022188,25196,10185,23195,70195,702.500.400
22 nov 2022178,50192,32177,19189,96189,965.385.800
21 nov 2022156,45160,97154,22157,64157,641.891.900
18 nov 2022161,33169,79156,56157,86157,863.087.800
17 nov 2022148,12151,13144,70150,87150,871.826.100
16 nov 2022151,68152,88145,13149,56149,561.654.700
15 nov 2022158,38163,15154,94156,63156,631.703.800
14 nov 2022149,21157,25146,52153,66153,661.911.100
11 nov 2022147,91153,38145,80151,05151,051.302.500
10 nov 2022140,00147,75139,99146,18146,181.212.000
09 nov 2022132,06137,13132,06133,76133,761.640.700
08 nov 2022136,05136,71127,93132,44132,441.299.600
07 nov 2022138,74139,29134,72134,94134,941.299.200
04 nov 2022140,61142,73136,75138,90138,901.357.700
03 nov 2022130,43138,73129,92138,00138,001.151.100
02 nov 2022138,56139,78131,49131,65131,651.421.700
01 nov 2022145,46147,82137,48140,11140,111.104.600
31 ott 2022139,94144,01139,52142,96142,961.120.000
28 ott 2022140,54142,44135,71139,32139,321.525.000
27 ott 2022138,96145,82138,62141,14141,141.390.900
26 ott 2022140,29145,70137,14138,04138,041.707.500
25 ott 2022127,37142,22126,97140,47140,472.811.700
24 ott 2022118,82125,17117,04125,15125,151.465.100
21 ott 2022116,10120,94114,96119,30119,301.980.600
20 ott 2022116,50119,62114,82115,56115,561.316.500
19 ott 2022117,97119,80113,30115,37115,37881.700
18 ott 2022118,99121,46117,74118,80118,801.671.400
17 ott 2022113,93117,35113,79116,31116,311.415.500
14 ott 2022116,17117,98110,52110,92110,921.280.900
13 ott 2022111,36117,50109,72115,25115,251.259.400
12 ott 2022115,98117,41114,20114,49114,49767.300
11 ott 2022115,15118,56114,52115,83115,831.432.700
10 ott 2022118,91119,49114,36115,74115,741.001.600
07 ott 2022119,80120,50117,47118,96118,961.266.000
06 ott 2022122,89124,95121,53122,28122,281.426.600
05 ott 2022120,78125,72120,10123,47123,471.588.300
04 ott 2022119,12123,26118,43122,88122,881.347.400
03 ott 2022113,14115,83108,15115,65115,651.550.200
30 set 2022110,02115,94106,47111,89111,891.857.200
29 set 2022114,78116,36109,14109,78109,781.542.600
28 set 2022115,19118,40113,94116,84116,841.784.500
27 set 2022116,26119,49114,31114,96114,96983.300
26 set 2022120,67123,70114,22114,75114,751.252.700
23 set 2022120,99124,09118,03121,00121,001.079.300
22 set 2022127,23128,15122,82122,90122,901.658.400
21 set 2022134,14136,73127,32127,69127,69783.300
20 set 2022137,38137,99130,37133,47133,47766.200
19 set 2022139,82143,06136,94138,72138,72875.000
16 set 2022137,30142,40135,71141,34141,341.073.900
15 set 2022138,53144,14137,55139,21139,21801.600
14 set 2022141,24141,24135,51137,73137,731.290.500
13 set 2022147,95148,85140,43141,25141,25871.900
12 set 2022150,99157,24150,99153,33153,331.414.400
09 set 2022150,56152,47148,43149,74149,74992.400
08 set 2022146,64150,26144,16148,78148,78799.600
07 set 2022139,59148,79138,72148,20148,201.240.400
06 set 2022144,49145,29139,45139,72139,72799.500
02 set 2022145,77146,33141,39143,46143,46723.600
01 set 2022139,59144,10138,80143,81143,81852.900
31 ago 2022140,56142,00138,16140,19140,19977.200
30 ago 2022145,26146,20141,21141,34141,34992.800
29 ago 2022143,06148,44141,62143,27143,271.055.100
26 ago 2022147,03148,69141,42144,81144,811.968.900
25 ago 2022145,00159,04142,45147,01147,016.205.800
24 ago 2022157,59165,29155,54163,73163,731.430.200
23 ago 2022153,23158,95152,53158,80158,80922.100
22 ago 2022159,53160,61153,69153,98153,981.079.300
19 ago 2022168,50169,42161,67163,31163,311.281.000
18 ago 2022167,38169,76164,30168,99168,99839.800
17 ago 2022163,92173,90162,60170,17170,171.456.900
16 ago 2022158,76173,30158,76168,11168,111.632.800
15 ago 2022162,01163,46158,19160,00160,00664.500
12 ago 2022166,54166,92162,55163,75163,75711.600
11 ago 2022160,06164,12158,24164,10164,101.217.900
10 ago 2022157,21160,24156,78156,99156,99664.900
09 ago 2022160,68160,68153,49154,00154,001.033.000
08 ago 2022156,21164,34156,21161,78161,781.026.700
05 ago 2022154,45157,60153,00154,92154,92634.500
04 ago 2022155,76158,09153,60157,90157,90832.700
03 ago 2022149,78155,87149,36155,23155,23748.300
02 ago 2022150,06150,06147,08148,05148,05836.700
01 ago 2022140,56151,45139,18150,17150,17878.100
29 lug 2022144,34145,16137,55141,13141,131.300.500
28 lug 2022145,02147,36140,81144,12144,121.049.400
27 lug 2022142,86145,04138,49144,37144,37834.900
26 lug 2022144,05146,64139,39139,94139,942.531.300
25 lug 2022155,90155,90149,32151,78151,781.115.000
22 lug 2022155,77160,22154,81156,39156,39809.100
21 lug 2022151,66156,28150,54155,48155,48883.800
20 lug 2022147,36152,25146,75152,00152,00973.700
19 lug 2022145,34148,20143,39147,49147,49937.900
18 lug 2022142,23145,86140,45142,40142,401.701.300
15 lug 2022140,47141,98137,86140,11140,111.298.700
14 lug 2022141,89143,27138,02139,07139,071.609.500
13 lug 2022144,23147,45141,52144,75144,75791.100
*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...