Burlington Stores, Inc. (BURL) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +0.7%
- 3M
- -3.5%
- YTD
- +5.9%
- 1Y
- +26.3%
- 3Y
- +27.1%
- 5Y
- -0.6%
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 July 8, 2026, Burlington Stores, Inc. (BURL) trades at $316.12, representing a +26.3% return over the past year. The stock has delivered a -2.7% total return over five years (-0.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $357.34 on August 11, 2021. From this peak, BURL has corrected -11.5%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TJX (+23.1% 1Y), ROST (+64.2% 1Y), and OLLI (-46.9% 1Y), BURL has underperformed the peer group average. Compare BURL vs TJX →
BURL Historical Price Data · from 2013
Rows 1–50 of 3,209| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 313.73 | 320.40 | 310.13 | 316.12 | 615K | +1.20% |
| 2026-07-06 | 311.69 | 312.93 | 305.60 | 312.36 | 565K | -0.26% |
| 2026-07-02 | 313.82 | 316.95 | 310.66 | 313.18 | 439K | -0.57% |
| 2026-07-01 | 311.52 | 319.52 | 309.43 | 314.97 | 635K | -0.58% |
| 2026-06-30 | 314.90 | 319.09 | 309.10 | 316.80 | 490K | +0.80% |
| 2026-06-29 | 315.55 | 321.82 | 312.00 | 314.28 | 311K | -2.02% |
| 2026-06-26 | 319.67 | 328.52 | 317.10 | 320.77 | 439K | -1.14% |
| 2026-06-25 | 337.73 | 337.73 | 321.88 | 324.48 | 899K | -3.94% |
| 2026-06-24 | 331.69 | 346.35 | 329.85 | 337.79 | 642K | +1.67% |
| 2026-06-23 | 331.81 | 336.38 | 326.45 | 332.25 | 470K | -2.36% |
| 2026-06-22 | 342.38 | 349.63 | 338.27 | 340.27 | 513K | +0.99% |
| 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% |
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 +26.3% over the past year, beating its 5-year annualized CAGR of -0.6%. 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 +26.3% 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.