Burlington Stores, Inc. (BURL) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +16.0%
- 3M
- +12.2%
- YTD
- +12.9%
- 1Y
- +48.2%
- 3Y
- +30.7%
- 5Y
- +2.2%
Loading 10-year price history...
BURL Historical Performance
BURL Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +27.9%
- 2014 annual price return
- +45.4%
- 2015 annual price return
- -10.6%
- 2016 annual price return
- +96.1%
- 2017 annual price return
- +45.1%
- 2018 annual price return
- +33.1%
- 2019 annual price return
- +42.4%
- 2020 annual price return
- +14.1%
- 2021 annual price return
- +15.0%
- 2022 annual price return
- -29.8%
- 2023 annual price return
- -5.7%
- 2024 annual price return
- +46.3%
- 2025 annual price return
- +1.1%
- 2026 annual price return
- +2.8%
BURL Stock Price Trajectory (2013–2026)
As of June 22, 2026, Burlington Stores, Inc. (BURL) trades at $336.95, representing a +48.2% return over the past year. The stock has delivered a +11.7% total return over five years (+2.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $357.34 on August 11, 2021. From this peak, BURL has corrected -5.7%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TJX (+33.7% 1Y), ROST (+81.8% 1Y), and OLLI (-36.1% 1Y), BURL has underperformed the peer group average. Compare BURL vs TJX →
BURL Historical Price Data · from 2013
Rows 1–50 of 3,198| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 337.27 | 343.00 | 327.31 | 336.95 | 931K | +1.87% |
| 2026-06-17 | 336.78 | 342.07 | 328.57 | 330.76 | 687K | -0.92% |
| 2026-06-16 | 339.04 | 339.99 | 333.20 | 333.83 | 458K | -0.82% |
| 2026-06-15 | 338.81 | 341.22 | 334.50 | 336.60 | 293K | -0.55% |
| 2026-06-12 | 345.22 | 346.30 | 337.73 | 338.45 | 621K | -1.14% |
| 2026-06-11 | 331.30 | 343.00 | 329.77 | 342.37 | 507K | +4.70% |
| 2026-06-10 | 324.25 | 331.14 | 320.60 | 327.01 | 386K | +0.80% |
| 2026-06-09 | 316.40 | 326.77 | 314.94 | 324.42 | 670K | +3.32% |
| 2026-06-08 | 315.88 | 324.49 | 313.80 | 314.00 | 1.14M | -0.96% |
| 2026-06-05 | 323.01 | 323.36 | 315.54 | 317.05 | 590K | -1.53% |
| 2026-06-04 | 332.00 | 332.80 | 319.20 | 321.97 | 1.20M | -2.05% |
| 2026-06-03 | 318.37 | 331.55 | 317.94 | 328.70 | 1.05M | +2.38% |
| 2026-06-02 | 308.28 | 322.27 | 308.28 | 321.07 | 921K | +2.25% |
| 2026-06-01 | 315.69 | 320.27 | 310.07 | 314.01 | 1.42M | -3.03% |
| 2026-05-29 | 301.66 | 324.47 | 297.35 | 323.83 | 1.85M | +7.76% |
| 2026-05-28 | 281.00 | 305.50 | 280.00 | 300.52 | 3.05M | -7.88% |
| 2026-05-27 | 333.52 | 334.81 | 321.68 | 326.23 | 1.24M | -0.10% |
| 2026-05-26 | 331.52 | 332.27 | 323.20 | 326.57 | 967K | +0.63% |
| 2026-05-22 | 316.04 | 324.97 | 314.16 | 324.51 | 143K | +2.68% |
| 2026-05-21 | 307.52 | 319.22 | 304.42 | 316.04 | 893K | +1.89% |
| 2026-05-20 | 287.81 | 310.21 | 286.93 | 310.19 | 1.56M | +8.42% |
| 2026-05-19 | 286.41 | 291.46 | 284.44 | 286.10 | 818K | -1.47% |
| 2026-05-18 | 293.59 | 297.69 | 289.28 | 290.38 | 581K | -1.10% |
| 2026-05-15 | 294.10 | 294.10 | 286.41 | 293.60 | 703K | +0.37% |
| 2026-05-14 | 287.14 | 295.80 | 286.56 | 292.53 | 761K | +2.19% |
| 2026-05-13 | 285.30 | 287.14 | 280.57 | 286.26 | 828K | -0.90% |
| 2026-05-12 | 292.26 | 292.86 | 284.04 | 288.86 | 799K | -1.15% |
| 2026-05-11 | 303.44 | 303.79 | 287.42 | 292.21 | 1.07M | -4.04% |
| 2026-05-08 | 303.89 | 307.16 | 298.32 | 304.51 | 484K | -0.68% |
| 2026-05-07 | 318.95 | 318.95 | 303.12 | 306.60 | 815K | -3.20% |
| 2026-05-06 | 318.25 | 321.04 | 313.92 | 316.73 | 420K | +1.29% |
| 2026-05-05 | 311.29 | 317.49 | 311.26 | 312.71 | 253K | +1.11% |
| 2026-05-04 | 314.55 | 315.59 | 304.77 | 309.27 | 464K | -2.75% |
| 2026-05-01 | 317.35 | 322.69 | 316.93 | 318.00 | 299K | -0.63% |
| 2026-04-30 | 316.87 | 320.98 | 315.52 | 320.01 | 379K | +1.10% |
| 2026-04-29 | 319.04 | 320.67 | 316.19 | 316.53 | 478K | -1.50% |
| 2026-04-28 | 327.97 | 327.97 | 319.72 | 321.35 | 424K | -1.52% |
| 2026-04-27 | 329.35 | 331.25 | 319.36 | 326.32 | 680K | -1.64% |
| 2026-04-24 | 327.44 | 332.48 | 324.19 | 331.77 | 402K | +0.65% |
| 2026-04-23 | 336.14 | 339.16 | 326.23 | 329.62 | 465K | -2.20% |
| 2026-04-22 | 343.47 | 343.47 | 334.58 | 337.02 | 538K | -1.37% |
| 2026-04-21 | 347.30 | 351.32 | 340.04 | 341.69 | 465K | -1.76% |
| 2026-04-20 | 347.53 | 351.85 | 345.85 | 347.82 | 407K | +0.16% |
| 2026-04-17 | 340.41 | 348.08 | 339.64 | 347.26 | 557K | +2.96% |
| 2026-04-16 | 338.91 | 342.42 | 336.03 | 337.29 | 424K | -0.56% |
| 2026-04-15 | 334.10 | 342.97 | 334.06 | 339.20 | 563K | +1.24% |
| 2026-04-14 | 333.35 | 338.72 | 333.04 | 335.04 | 454K | +0.80% |
| 2026-04-13 | 334.08 | 334.56 | 328.85 | 332.39 | 475K | -0.40% |
| 2026-04-10 | 338.19 | 340.66 | 328.67 | 333.73 | 560K | -1.38% |
| 2026-04-09 | 333.84 | 342.55 | 333.21 | 338.40 | 805K | +1.18% |
Full Stock Analysis
Deep dive into BURL consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BURL — Frequently Asked Questions
Quick answers to the most common questions about buying BURL stock.
How has BURL stock performed recently?
BURL returned +48.2% over the past year, beating its 5-year annualized CAGR of +2.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BURL's all-time high price?
Burlington Stores, Inc. reached $357.34 on 2021-08-11. The 52-week high is $351.85. Current 1-year return of +48.2% places the stock closer to historical peaks.
Where can I download BURL historical price data?
This page provides BURL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.