Burlington Stores, Inc.
BURLNYSEConsumer Cyclical● Active
$318.96
+$1.91(+0.60%)
Market Cap$20.1B
P/E Ratio—
52W High$351.85
52W Low$218.52
Burlington Stores, Inc.（BURL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
burl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$357.34
Aug 11, 2021
-11.3% from here
5-Year Low5Y
$106.47
Sep 30, 2022
+197.8% from low
IPO Priceadj.
$25.01
Oct 2, 2013
+1.2K% since IPO
1 Year Ago
$246.94
Jun 9, 2025
+28.4% in 1Y
5 Years Ago
$308.06
Jun 8, 2021
+2.9% in 5Y
10 Years Ago
$64.40
Jun 8, 2016
+392.3% in 10Y
Historical Price Data · BURL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $321.69 | $323.38 | $315.54 | $317.05 | $317.05 | 602K | -1.44% |
| Jun 4, 2026 | $332.00 | $332.80 | $319.17 | $321.97 | $321.97 | 1.2M | -3.02% |
| Jun 3, 2026 | $318.37 | $331.59 | $317.94 | $328.70 | $328.70 | 1.1M | +3.24% |
| Jun 2, 2026 | $308.28 | $322.27 | $308.28 | $321.07 | $321.07 | 967K | +4.15% |
| Jun 1, 2026 | $315.69 | $320.27 | $310.07 | $314.01 | $314.01 | 1.4M | -0.53% |
| May 29, 2026 | $300.60 | $324.69 | $297.35 | $323.83 | $323.83 | 2.3M | +7.73% |
| May 28, 2026 | $281.00 | $305.50 | $280.00 | $300.52 | $300.52 | 3.1M | +6.95% |
| May 27, 2026 | $331.93 | $334.81 | $321.68 | $326.23 | $326.23 | 1.2M | -1.72% |
| May 26, 2026 | $331.52 | $332.27 | $323.27 | $326.57 | $326.57 | 977K | -1.49% |
| May 22, 2026 | $316.04 | $324.97 | $314.16 | $324.51 | $324.51 | 1.0M | +2.68% |
| May 21, 2026 | $307.52 | $319.22 | $304.42 | $316.04 | $316.04 | 912K | +2.77% |
| May 20, 2026 | $287.82 | $310.26 | $286.93 | $310.19 | $310.19 | 1.6M | +7.77% |
| May 19, 2026 | $289.49 | $291.51 | $284.16 | $286.10 | $286.10 | 947K | -1.17% |
| May 18, 2026 | $293.59 | $297.69 | $288.98 | $290.38 | $290.38 | 590K | -1.09% |
| May 15, 2026 | $294.10 | $294.10 | $286.41 | $293.60 | $293.60 | 719K | -0.17% |
| May 14, 2026 | $287.14 | $295.80 | $286.56 | $292.53 | $292.53 | 769K | +1.88% |
| May 13, 2026 | $285.30 | $287.14 | $280.57 | $286.26 | $286.26 | 840K | +0.34% |
| May 12, 2026 | $292.26 | $292.86 | $283.78 | $288.86 | $288.86 | 821K | -1.16% |
| May 11, 2026 | $303.79 | $303.79 | $287.42 | $292.21 | $292.21 | 1.1M | -3.81% |
| May 8, 2026 | $303.89 | $307.16 | $298.32 | $304.51 | $304.51 | 502K | +0.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BURL
Jan 1 → Dec 31 · 6 years2026+10.4%$287.24 → $317.05
+10.4%
2025+0.5%$287.37 → $288.85
+0.5%
2024+48.2%$192.35 → $285.06
+48.2%
2023-6.0%$206.98 → $194.48
-6.0%
2022-29.9%$289.41 → $202.76
-29.9%
2021-5.2%$307.36 → $291.51
-5.2%
Best Year2024 · +48.2%
Worst Year2022 · -29.9%
Positive Years3 / 6
Avg Annual Return+3.0%
6Y Total Return+3.2%
6Y CAGR~+0.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in BURL?
If you invested $1,000 in BURL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,923
Total Return+392.3%
CAGR~+17.3% / yr
Profit+$3,923
Based on Jun 8, 2016 · $64.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Burlington Stores, Inc.（BURL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $317.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BURL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BURL 历史股价FMP 日线复权 OHLCV