Italia markets closed

Burlington Stores, Inc. (BURL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
249,63+3,88 (+1,58%)
Alla chiusura: 04:00PM EDT
249,57 -0,06 (-0,02%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024249,34252,00247,97249,63249,63737.700
25 lug 2024246,32252,71244,52245,75245,751.128.800
24 lug 2024250,52252,65246,38246,39246,39453.600
23 lug 2024252,18255,44251,86255,01255,01458.700
22 lug 2024254,01255,00247,12252,25252,251.046.700
19 lug 2024244,89245,98242,17244,70244,70415.800
18 lug 2024247,08249,36241,62246,20246,20741.200
17 lug 2024248,58255,11246,65246,70246,70614.400
16 lug 2024247,37255,59246,01254,39254,39779.600
15 lug 2024252,44252,50244,04244,80244,80518.300
12 lug 2024251,70255,80249,61252,45252,45862.600
11 lug 2024248,04252,73246,75252,65252,65958.600
10 lug 2024241,37244,37241,01242,31242,31710.200
09 lug 2024239,06243,45239,02240,21240,21585.800
08 lug 2024237,87241,42236,01238,54238,54574.300
05 lug 2024233,25237,21232,22235,68235,68422.900
03 lug 2024234,58236,77233,05233,64233,64342.800
02 lug 2024235,34235,71231,24235,50235,50729.000
01 lug 2024240,85241,44230,70233,02233,02973.500
28 giu 2024236,89242,74236,89240,00240,001.357.500
27 giu 2024235,91240,06235,72238,31238,31468.100
26 giu 2024239,59241,41237,75239,31239,31449.100
25 giu 2024244,19245,43240,41240,64240,64652.200
24 giu 2024241,04244,72239,12242,53242,53980.700
21 giu 2024237,21240,14235,82239,98239,981.080.800
20 giu 2024235,11241,26234,45237,60237,601.124.300
18 giu 2024233,04234,81231,51233,82233,82519.100
17 giu 2024229,56234,21228,51233,39233,39868.700
14 giu 2024228,83230,22226,49228,02228,02609.000
13 giu 2024230,01232,98228,95231,53231,53915.900
12 giu 2024233,32237,00231,03231,38231,38841.800
11 giu 2024231,00233,76228,93229,29229,29985.600
10 giu 2024226,46231,67224,50230,95230,951.753.600
07 giu 2024233,14234,31228,38229,21229,211.054.900
06 giu 2024233,49237,12232,43233,90233,90806.000
05 giu 2024230,15236,32229,30235,49235,49834.500
04 giu 2024234,05235,40228,06228,98228,981.285.800
03 giu 2024242,00242,06233,71234,06234,061.578.500
31 mag 2024239,78243,64232,64240,05240,051.974.500
30 mag 2024232,40241,97230,00235,55235,554.986.500
29 mag 2024198,07201,10196,61200,36200,361.869.600
28 mag 2024200,24203,07197,96199,05199,051.154.100
24 mag 2024193,88202,11193,88200,37200,371.764.500
23 mag 2024185,11188,46183,61186,64186,641.285.800
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
*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...