Burlington Stores, Inc. (BURL) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +5.0%
- 3M
- -12.6%
- YTD
- -7.7%
- 1Y
- +9.0%
- 3Y
- +27.7%
- 5Y
- -0.7%
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
- +23.5%
BURL Stock Price Trajectory (2013–2026)
As of October 3, 2026, Burlington Stores, Inc. (BURL) trades at $275.32, representing a +9.0% return over the past year. The stock has delivered a -3.4% total return over five years (-0.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $378.33 on July 29, 2026. From this peak, BURL has corrected -27.2%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TJX (-7.4% 1Y), ROST (+52.8% 1Y), and OLLI (-31.1% 1Y), BURL has underperformed the peer group average. Compare BURL vs TJX →
BURL Historical Price Data · from 2013
Rows 1–50 of 3,269| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 269.84 | 275.76 | 267.18 | 275.32 | 1.87M | +3.04% |
| 2026-09-30 | 271.21 | 271.25 | 265.75 | 267.19 | 1.07M | -1.06% |
| 2026-09-29 | 268.96 | 270.67 | 263.81 | 270.05 | 1.51M | +1.37% |
| 2026-09-28 | 253.99 | 269.58 | 253.99 | 266.39 | 2.08M | +4.59% |
| 2026-09-25 | 252.14 | 256.65 | 247.65 | 254.69 | 1.45M | -0.05% |
| 2026-09-24 | 259.20 | 259.27 | 253.24 | 254.83 | 1.15M | -0.97% |
| 2026-09-23 | 255.66 | 259.17 | 253.23 | 257.33 | 1.10M | +0.19% |
| 2026-09-22 | 256.62 | 261.71 | 249.94 | 256.85 | 2.01M | +2.01% |
| 2026-09-21 | 237.95 | 253.39 | 236.83 | 251.80 | 2.44M | +6.19% |
| 2026-09-18 | 239.80 | 240.92 | 235.51 | 237.12 | 2.07M | -1.01% |
| 2026-09-17 | 235.24 | 240.73 | 233.65 | 239.54 | 2.13M | +3.83% |
| 2026-09-16 | 230.57 | 236.56 | 229.97 | 230.71 | 1.73M | +1.51% |
| 2026-09-15 | 233.75 | 234.50 | 226.90 | 227.28 | 1.26M | -2.14% |
| 2026-09-14 | 238.40 | 238.42 | 231.93 | 232.24 | 1.05M | -2.84% |
| 2026-09-11 | 238.99 | 239.94 | 236.28 | 239.04 | 1.33M | +0.42% |
| 2026-09-10 | 238.15 | 240.81 | 236.75 | 238.04 | 1.11M | -0.48% |
| 2026-09-09 | 257.22 | 257.22 | 239.00 | 239.18 | 1.86M | -6.36% |
| 2026-09-08 | 264.83 | 265.92 | 252.81 | 255.42 | 1.69M | -3.73% |
| 2026-09-04 | 257.85 | 267.51 | 257.64 | 265.33 | 2.13M | +2.62% |
| 2026-09-03 | 258.39 | 260.50 | 252.61 | 258.56 | 1.33M | +0.58% |
| 2026-09-02 | 262.01 | 262.89 | 256.94 | 257.07 | 1.86M | -1.94% |
| 2026-09-01 | 256.00 | 264.98 | 253.80 | 262.15 | 2.21M | +0.92% |
| 2026-08-31 | 270.50 | 271.18 | 256.26 | 259.76 | 2.85M | -4.83% |
| 2026-08-28 | 291.30 | 292.31 | 272.71 | 272.95 | 2.89M | -5.88% |
| 2026-08-27 | 306.38 | 314.72 | 288.74 | 290.00 | 3.92M | -7.64% |
| 2026-08-26 | 315.40 | 317.95 | 310.69 | 313.99 | 2.46M | -0.41% |
| 2026-08-25 | 328.15 | 328.17 | 314.17 | 315.27 | 1.78M | -4.65% |
| 2026-08-24 | 326.00 | 330.97 | 324.44 | 330.64 | 679K | +1.27% |
| 2026-08-21 | 336.50 | 339.01 | 325.36 | 326.50 | 828K | -2.02% |
| 2026-08-20 | 331.25 | 335.60 | 326.35 | 333.23 | 1.21M | -1.27% |
| 2026-08-19 | 334.00 | 338.79 | 329.04 | 337.50 | 850K | +0.16% |
| 2026-08-18 | 338.88 | 341.38 | 333.69 | 336.95 | 1.29M | +0.03% |
| 2026-08-17 | 346.19 | 347.51 | 331.79 | 336.85 | 824K | -3.11% |
| 2026-08-14 | 351.51 | 356.09 | 347.25 | 347.67 | 991K | -2.15% |
| 2026-08-13 | 362.10 | 362.10 | 348.68 | 355.32 | 526K | +0.48% |
| 2026-08-12 | 359.48 | 360.83 | 350.43 | 353.63 | 999K | -1.45% |
| 2026-08-11 | 368.11 | 369.61 | 358.18 | 358.83 | 552K | -3.41% |
| 2026-08-10 | 370.23 | 375.12 | 367.91 | 371.50 | 1.15M | +0.69% |
| 2026-08-07 | 369.95 | 374.38 | 366.51 | 368.96 | 641K | -0.59% |
| 2026-08-06 | 371.44 | 375.06 | 367.46 | 371.15 | 364K | +0.49% |
| 2026-08-05 | 365.25 | 373.28 | 365.25 | 369.34 | 645K | +0.41% |
| 2026-08-04 | 371.11 | 375.22 | 365.22 | 367.82 | 749K | -0.11% |
| 2026-08-03 | 373.13 | 376.45 | 366.88 | 368.23 | 575K | -0.07% |
| 2026-07-31 | 372.71 | 373.51 | 368.13 | 368.48 | 484K | -1.00% |
| 2026-07-30 | 370.27 | 373.88 | 363.11 | 372.19 | 574K | +0.29% |
| 2026-07-29 | 368.53 | 378.33 | 366.01 | 371.13 | 816K | +0.30% |
| 2026-07-28 | 361.93 | 373.36 | 361.93 | 370.01 | 722K | +3.35% |
| 2026-07-27 | 357.31 | 359.91 | 350.58 | 358.01 | 568K | +2.30% |
| 2026-07-24 | 340.32 | 351.68 | 337.94 | 349.97 | 623K | +3.09% |
| 2026-07-23 | 348.87 | 352.37 | 337.12 | 339.48 | 689K | -4.10% |
BURL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +9.0% over the past year, beating its 5-year annualized CAGR of -0.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BURL's all-time high price?
Burlington Stores, Inc. reached $378.33 on 2026-07-29. The 52-week high is $378.33. Current 1-year return of +9.0% 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.