XNYS
Datos históricos de Burlington Stores, Inc.
Burlington Stores, Inc. · BURL
$276.97
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:35 UTC
- Variación en el periodo
- +8.82%
- Máximo
- US$378.33
- 29 de julio de 2026
- Mínimo
- US$226.85
- 15 de septiembre de 2026
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 276.17 | 279.03 | 268.36 | 276.97 | +0.05% | 1.44 M |
| 8 oct 2026 | 270.62 | 278.17 | 267.56 | 276.84 | +1.57% | 1.01 M |
| 7 oct 2026 | 274.99 | 277.40 | 270.67 | 272.56 | −1.40% | 1.15 M |
| 6 oct 2026 | 272.82 | 279.88 | 271.85 | 276.43 | +1.70% | 943,479.261 |
| 5 oct 2026 | 277.76 | 278.87 | 271.64 | 271.81 | −1.28% | 1.15 M |
| 2 oct 2026 | 275.87 | 277.00 | 270.88 | 275.34 | +0.01% | 1.99 M |
| 1 oct 2026 | 269.84 | 275.77 | 267.18 | 275.32 | +3.04% | 1.87 M |
| 30 sep 2026 | 271.21 | 271.25 | 265.66 | 267.19 | −1.06% | 1.15 M |
| 29 sep 2026 | 268.37 | 270.74 | 263.81 | 270.05 | +1.37% | 1.51 M |
| 28 sep 2026 | 254.69 | 269.58 | 253.98 | 266.39 | +4.59% | 2.08 M |
| 25 sep 2026 | 250.01 | 256.65 | 247.65 | 254.69 | −0.05% | 1.45 M |
| 24 sep 2026 | 259.20 | 259.27 | 253.24 | 254.83 | −0.97% | 1.15 M |
| 23 sep 2026 | 255.66 | 259.93 | 253.23 | 257.33 | +0.19% | 1.1 M |
| 22 sep 2026 | 256.62 | 261.71 | 249.94 | 256.85 | +2.01% | 2.01 M |
| 21 sep 2026 | 237.95 | 253.39 | 236.83 | 251.80 | +6.19% | 2.44 M |
| 18 sep 2026 | 239.18 | 240.97 | 235.43 | 237.12 | −1.01% | 2.08 M |
| 17 sep 2026 | 234.44 | 240.73 | 233.60 | 239.54 | +3.83% | 2.19 M |
| 16 sep 2026 | 230.57 | 236.56 | 229.97 | 230.71 | +1.51% | 1.73 M |
| 15 sep 2026 | 233.75 | 234.50 | 226.85 | 227.28 | −2.14% | 1.27 M |
| 14 sep 2026 | 238.40 | 238.42 | 231.89 | 232.24 | −2.84% | 1.06 M |
| 11 sep 2026 | 238.99 | 239.95 | 236.28 | 239.04 | +0.42% | 1.33 M |
| 10 sep 2026 | 238.15 | 240.81 | 236.75 | 238.04 | −0.48% | 1.13 M |
| 9 sep 2026 | 257.22 | 257.22 | 239.00 | 239.18 | −6.36% | 1.87 M |
| 8 sep 2026 | 264.83 | 266.98 | 252.81 | 255.42 | −3.73% | 1.73 M |
| 4 sep 2026 | 257.85 | 267.51 | 257.65 | 265.33 | +2.62% | 2.13 M |
| 3 sep 2026 | 258.39 | 260.50 | 252.61 | 258.56 | +0.58% | 1.34 M |
| 2 sep 2026 | 262.01 | 262.90 | 256.94 | 257.07 | −1.94% | 1.86 M |
| 1 sep 2026 | 256.00 | 264.98 | 253.65 | 262.15 | +0.92% | 2.22 M |
| 31 ago 2026 | 270.50 | 271.18 | 256.26 | 259.76 | −4.83% | 2.88 M |
| 28 ago 2026 | 291.30 | 292.50 | 272.72 | 272.95 | −5.88% | 2.89 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.