Burlington Stores, Inc. (BURL) stock
BURLNYSERetail-Department StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 27, 2026Score 15/3028% below fair value
$237.09−5.27 (-2.17%)
Close on Oct 30, 2026Market cap $14.89BP/E 21.3Yield –
Price history
Burlington Stores share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$237.09
-2.17% on the day
52-week range
$226.85 – $378.33
-37.3% from the high
Change over 52 weeks
-13.3%
From $273.34 on Oct 30, 2025
Average volume
1.19M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $242.35 | $244.19 | $236.35 | $237.09 | -2.17% | 1,095,665 |
| Oct 29, 2026 | $236.66 | $246.14 | $236.66 | $242.36 | +3.56% | 1,058,607 |
| Oct 28, 2026 | $233.49 | $237.99 | $231.74 | $234.02 | -0.48% | 1,299,852 |
| Oct 27, 2026 | $242.36 | $242.36 | $233.52 | $235.15 | -2.53% | 1,643,257 |
| Oct 26, 2026 | $248.42 | $250.47 | $239.13 | $241.26 | -2.57% | 1,634,329 |
| Oct 23, 2026 | $248.97 | $248.97 | $242.25 | $247.63 | -1.98% | 1,310,393 |
| Oct 22, 2026 | $247.46 | $254.34 | $246.79 | $252.62 | +1.81% | 1,313,357 |
| Oct 21, 2026 | $259.31 | $259.38 | $247.06 | $248.13 | -4.15% | 1,030,534 |
| Oct 20, 2026 | $262.78 | $265.41 | $258.68 | $258.86 | -1.48% | 942,889 |
| Oct 19, 2026 | $264.75 | $266.46 | $261.58 | $262.74 | +0.03% | 1,062,878 |
| Oct 16, 2026 | $268.54 | $268.54 | $259.23 | $262.66 | -1.92% | 1,277,011 |
| Oct 15, 2026 | $265.94 | $274.47 | $259.82 | $267.79 | +1.72% | 1,669,150 |
| Oct 14, 2026 | $262.68 | $263.52 | $258.17 | $263.26 | -0.02% | 1,212,135 |
| Oct 13, 2026 | $269.36 | $272.93 | $258.10 | $263.31 | -1.81% | 1,235,201 |
| Oct 12, 2026 | $272.55 | $275.02 | $262.76 | $268.16 | -3.18% | 1,326,750 |
| Oct 9, 2026 | $276.17 | $279.03 | $268.36 | $276.97 | +0.05% | 1,443,647 |
| Oct 8, 2026 | $270.62 | $278.17 | $267.56 | $276.84 | +1.57% | 1,006,776 |
| Oct 7, 2026 | $274.99 | $277.40 | $270.67 | $272.56 | -1.40% | 1,154,372 |
| Oct 6, 2026 | $272.82 | $279.88 | $271.85 | $276.43 | +1.70% | 943,479 |
| Oct 5, 2026 | $277.76 | $278.87 | $271.64 | $271.81 | -1.28% | 1,150,073 |
| Oct 2, 2026 | $275.87 | $277.00 | $270.88 | $275.34 | +0.01% | 1,991,725 |
| Oct 1, 2026 | $269.84 | $275.77 | $267.18 | $275.32 | +3.04% | 1,867,625 |
| Sep 30, 2026 | $271.21 | $271.25 | $265.66 | $267.19 | -1.06% | 1,149,020 |
| Sep 29, 2026 | $268.37 | $270.74 | $263.81 | $270.05 | +1.37% | 1,508,887 |
| Sep 28, 2026 | $254.69 | $269.58 | $253.98 | $266.39 | +4.59% | 2,081,212 |
| Sep 25, 2026 | $250.01 | $256.65 | $247.65 | $254.69 | -0.05% | 1,449,518 |
| Sep 24, 2026 | $259.20 | $259.27 | $253.24 | $254.83 | -0.97% | 1,146,381 |
| Sep 23, 2026 | $255.66 | $259.93 | $253.23 | $257.33 | +0.19% | 1,099,026 |
| Sep 22, 2026 | $256.62 | $261.71 | $249.94 | $256.85 | +2.01% | 2,005,355 |
| Sep 21, 2026 | $237.95 | $253.39 | $236.83 | $251.80 | +6.19% | 2,435,745 |
| Sep 18, 2026 | $239.18 | $240.97 | $235.43 | $237.12 | -1.01% | 2,076,995 |
| Sep 17, 2026 | $234.44 | $240.73 | $233.60 | $239.54 | +3.83% | 2,188,960 |
| Sep 16, 2026 | $230.57 | $236.56 | $229.97 | $230.71 | +1.51% | 1,726,364 |
| Sep 15, 2026 | $233.75 | $234.50 | $226.85 | $227.28 | -2.14% | 1,271,497 |
| Sep 14, 2026 | $238.40 | $238.42 | $231.89 | $232.24 | -2.84% | 1,055,550 |
| Sep 11, 2026 | $238.99 | $239.95 | $236.28 | $239.04 | +0.42% | 1,332,506 |
| Sep 10, 2026 | $238.15 | $240.81 | $236.75 | $238.04 | -0.48% | 1,126,013 |
| Sep 9, 2026 | $257.22 | $257.22 | $239.00 | $239.18 | -6.36% | 1,868,785 |
| Sep 8, 2026 | $264.83 | $266.98 | $252.81 | $255.42 | -3.73% | 1,729,172 |
| Sep 4, 2026 | $257.85 | $267.51 | $257.65 | $265.33 | +2.62% | 2,127,018 |
| Sep 3, 2026 | $258.39 | $260.50 | $252.61 | $258.56 | +0.58% | 1,337,300 |
| Sep 2, 2026 | $262.01 | $262.90 | $256.94 | $257.07 | -1.94% | 1,860,151 |
| Sep 1, 2026 | $256.00 | $264.98 | $253.65 | $262.15 | +0.92% | 2,217,503 |
| Aug 31, 2026 | $270.50 | $271.18 | $256.26 | $259.76 | -4.83% | 2,879,269 |
| Aug 28, 2026 | $291.30 | $292.50 | $272.72 | $272.95 | -5.88% | 2,893,457 |
| Aug 27, 2026 | $306.38 | $314.72 | $288.56 | $290.00 | -7.64% | 3,961,488 |
| Aug 26, 2026 | $314.00 | $317.95 | $310.69 | $313.99 | -0.41% | 2,472,097 |
| Aug 25, 2026 | $328.15 | $328.17 | $314.00 | $315.27 | -4.65% | 1,779,438 |
| Aug 24, 2026 | $326.00 | $330.97 | $324.44 | $330.64 | +1.27% | 679,197 |
| Aug 21, 2026 | $336.50 | $339.01 | $325.36 | $326.50 | -2.02% | 827,488 |
| Aug 20, 2026 | $331.25 | $335.60 | $326.35 | $333.23 | -1.27% | 1,213,727 |
| Aug 19, 2026 | $334.00 | $338.79 | $329.04 | $337.50 | +0.16% | 850,383 |
| Aug 18, 2026 | $338.88 | $341.38 | $333.69 | $336.95 | +0.03% | 1,294,569 |
| Aug 17, 2026 | $346.19 | $347.51 | $331.79 | $336.85 | -3.11% | 824,149 |
| Aug 14, 2026 | $351.51 | $356.09 | $347.25 | $347.67 | -2.15% | 990,909 |
| Aug 13, 2026 | $362.10 | $362.10 | $348.68 | $355.32 | +0.48% | 526,162 |
| Aug 12, 2026 | $359.48 | $360.83 | $350.43 | $353.63 | -1.45% | 998,707 |
| Aug 11, 2026 | $368.11 | $369.61 | $358.18 | $358.83 | -3.41% | 552,308 |
| Aug 10, 2026 | $370.23 | $375.12 | $367.91 | $371.50 | +0.69% | 1,153,083 |
| Aug 7, 2026 | $369.95 | $374.38 | $366.51 | $368.96 | -0.59% | 641,045 |
| Aug 6, 2026 | $371.44 | $375.06 | $367.46 | $371.15 | +0.49% | 364,280 |
| Aug 5, 2026 | $365.25 | $373.28 | $365.25 | $369.34 | +0.41% | 645,366 |
| Aug 4, 2026 | $371.11 | $375.22 | $365.22 | $367.82 | -0.11% | 749,054 |
| Aug 3, 2026 | $373.13 | $376.45 | $366.88 | $368.23 | -0.07% | 575,074 |
| Jul 31, 2026 | $372.71 | $373.51 | $368.13 | $368.48 | -1.00% | 483,897 |
| Jul 30, 2026 | $370.27 | $373.88 | $363.11 | $372.19 | +0.29% | 573,953 |
| Jul 29, 2026 | $368.53 | $378.33 | $366.01 | $371.13 | +0.30% | 816,237 |
| Jul 28, 2026 | $361.93 | $373.36 | $361.93 | $370.01 | +3.35% | 721,708 |
| Jul 27, 2026 | $357.31 | $359.91 | $350.58 | $358.01 | +2.30% | 568,059 |
| Jul 24, 2026 | $340.32 | $351.68 | $337.94 | $349.97 | +3.09% | 622,506 |
| Jul 23, 2026 | $348.87 | $352.37 | $337.12 | $339.48 | -4.10% | 689,420 |
| Jul 22, 2026 | $356.32 | $357.01 | $350.24 | $353.98 | -0.20% | 415,560 |
| Jul 21, 2026 | $355.27 | $360.00 | $345.37 | $354.70 | +0.73% | 742,919 |
| Jul 20, 2026 | $343.67 | $353.84 | $340.19 | $352.14 | +1.98% | 886,417 |
| Jul 17, 2026 | $354.08 | $361.21 | $343.65 | $345.31 | -3.06% | 735,548 |
| Jul 16, 2026 | $343.93 | $357.73 | $343.93 | $356.22 | +3.18% | 623,835 |
| Jul 15, 2026 | $336.17 | $346.01 | $334.55 | $345.24 | +3.27% | 726,184 |
| Jul 14, 2026 | $331.39 | $334.60 | $326.31 | $334.31 | +2.05% | 493,910 |
| Jul 13, 2026 | $331.95 | $335.91 | $326.03 | $327.59 | -0.04% | 549,087 |
| Jul 10, 2026 | $323.77 | $330.65 | $323.77 | $327.72 | +1.95% | 523,323 |
| Jul 9, 2026 | $317.89 | $322.90 | $316.20 | $321.44 | +1.35% | 536,382 |
| Jul 8, 2026 | $313.33 | $317.72 | $308.05 | $317.16 | +0.33% | 567,286 |
| Jul 7, 2026 | $314.97 | $320.40 | $310.13 | $316.12 | +1.20% | 622,847 |
| Jul 6, 2026 | $312.08 | $312.93 | $305.26 | $312.36 | -0.26% | 564,845 |
| Jul 2, 2026 | $313.81 | $316.95 | $310.66 | $313.18 | -0.57% | 459,598 |
| Jul 1, 2026 | $311.52 | $319.52 | $309.43 | $314.97 | -0.58% | 645,861 |
| Jun 30, 2026 | $314.90 | $319.09 | $309.10 | $316.80 | +0.80% | 662,913 |
| Jun 29, 2026 | $315.55 | $321.82 | $312.00 | $314.28 | -2.02% | 773,367 |
| Jun 26, 2026 | $319.67 | $328.52 | $317.10 | $320.77 | -1.14% | 1,104,587 |
| Jun 25, 2026 | $337.70 | $337.87 | $321.89 | $324.48 | -3.94% | 904,713 |
| Jun 24, 2026 | $331.69 | $346.43 | $329.85 | $337.79 | +1.67% | 648,125 |
| Jun 23, 2026 | $331.01 | $336.38 | $326.46 | $332.25 | -2.36% | 483,694 |
| Jun 22, 2026 | $342.13 | $349.64 | $338.27 | $340.27 | +0.99% | 532,031 |
| Jun 18, 2026 | $337.27 | $343.00 | $327.31 | $336.95 | +1.87% | 1,056,464 |
| Jun 17, 2026 | $336.78 | $342.07 | $328.57 | $330.76 | -0.92% | 694,473 |
| Jun 16, 2026 | $337.48 | $339.99 | $333.20 | $333.83 | -0.82% | 468,183 |
| Jun 15, 2026 | $338.81 | $341.22 | $334.50 | $336.60 | -0.55% | 530,879 |
| Jun 12, 2026 | $345.22 | $346.30 | $337.53 | $338.45 | -1.14% | 629,806 |
| Jun 11, 2026 | $331.30 | $343.00 | $329.77 | $342.37 | +4.70% | 613,784 |
| Jun 10, 2026 | $320.96 | $331.14 | $320.60 | $327.01 | +0.80% | 488,187 |
| Jun 9, 2026 | $316.40 | $326.77 | $314.74 | $324.42 | +3.32% | 771,445 |
| Jun 8, 2026 | $315.88 | $324.49 | $313.80 | $314.00 | -0.96% | 1,148,487 |
| Jun 5, 2026 | $321.69 | $323.38 | $315.54 | $317.05 | -1.53% | 601,577 |
| Jun 4, 2026 | $332.00 | $332.80 | $319.17 | $321.97 | -2.05% | 1,222,044 |
| Jun 3, 2026 | $318.37 | $331.59 | $317.94 | $328.70 | +2.38% | 1,060,781 |
| Jun 2, 2026 | $308.28 | $322.27 | $308.28 | $321.07 | +2.25% | 967,308 |
| Jun 1, 2026 | $315.69 | $320.27 | $310.07 | $314.01 | -3.03% | 1,430,133 |
| May 29, 2026 | $300.60 | $324.69 | $297.35 | $323.83 | +7.76% | 2,326,546 |
| May 28, 2026 | $281.00 | $305.50 | $280.00 | $300.52 | -7.88% | 3,050,714 |
| May 27, 2026 | $331.93 | $334.81 | $321.68 | $326.23 | -0.10% | 1,244,861 |
| May 26, 2026 | $331.52 | $332.27 | $323.27 | $326.57 | +0.63% | 976,764 |
| May 22, 2026 | $316.04 | $324.97 | $314.16 | $324.51 | +2.68% | 1,030,714 |
| May 21, 2026 | $307.52 | $319.22 | $304.42 | $316.04 | +1.89% | 912,158 |
| May 20, 2026 | $287.82 | $310.26 | $286.93 | $310.19 | +8.42% | 1,572,540 |
| May 19, 2026 | $289.49 | $291.51 | $284.16 | $286.10 | -1.47% | 946,966 |
| May 18, 2026 | $293.59 | $297.69 | $288.98 | $290.38 | -1.10% | 589,760 |
| May 15, 2026 | $294.10 | $294.10 | $286.41 | $293.60 | +0.37% | 719,437 |
| May 14, 2026 | $287.14 | $295.80 | $286.56 | $292.53 | +2.19% | 769,070 |
| May 13, 2026 | $285.30 | $287.14 | $280.57 | $286.26 | -0.90% | 839,702 |
| May 12, 2026 | $292.26 | $292.86 | $283.78 | $288.86 | -1.15% | 820,553 |
| May 11, 2026 | $303.79 | $303.79 | $287.42 | $292.21 | -4.04% | 1,076,184 |
| May 8, 2026 | $303.89 | $307.16 | $298.32 | $304.51 | -0.68% | 501,451 |
| May 7, 2026 | $317.81 | $318.54 | $303.12 | $306.60 | -3.20% | 827,321 |
| May 6, 2026 | $316.05 | $321.04 | $313.92 | $316.73 | +1.29% | 435,344 |
| May 5, 2026 | $311.29 | $318.13 | $311.11 | $312.71 | +1.11% | 468,523 |
| May 4, 2026 | $314.55 | $315.59 | $304.78 | $309.27 | -2.75% | 473,037 |
| May 1, 2026 | $317.35 | $322.70 | $316.93 | $318.00 | -0.63% | 367,757 |
| Apr 30, 2026 | $316.87 | $320.98 | $315.52 | $320.01 | +1.10% | 551,649 |
| Apr 29, 2026 | $319.04 | $320.67 | $316.19 | $316.53 | -1.50% | 499,028 |
| Apr 28, 2026 | $325.79 | $327.41 | $319.72 | $321.35 | -1.52% | 431,513 |
| Apr 27, 2026 | $329.35 | $331.25 | $319.36 | $326.32 | -1.64% | 789,447 |
| Apr 24, 2026 | $327.44 | $332.49 | $324.19 | $331.77 | +0.65% | 409,882 |
| Apr 23, 2026 | $336.98 | $339.16 | $326.23 | $329.62 | -2.20% | 482,169 |
| Apr 22, 2026 | $343.47 | $343.47 | $334.58 | $337.02 | -1.37% | 543,669 |
| Apr 21, 2026 | $348.08 | $351.32 | $340.01 | $341.69 | -1.76% | 466,710 |
| Apr 20, 2026 | $347.53 | $351.85 | $345.85 | $347.82 | +0.16% | 411,750 |
| Apr 17, 2026 | $340.41 | $348.08 | $339.64 | $347.26 | +2.96% | 561,324 |
| Apr 16, 2026 | $338.91 | $342.42 | $336.03 | $337.29 | -0.56% | 432,827 |
| Apr 15, 2026 | $334.10 | $342.97 | $334.06 | $339.20 | +1.24% | 606,191 |
| Apr 14, 2026 | $333.30 | $338.72 | $333.04 | $335.04 | +0.80% | 459,829 |
| Apr 13, 2026 | $332.59 | $334.56 | $328.84 | $332.39 | -0.40% | 564,638 |
| Apr 10, 2026 | $338.19 | $340.66 | $328.67 | $333.73 | -1.38% | 565,121 |
| Apr 9, 2026 | $333.84 | $342.55 | $333.21 | $338.40 | +1.18% | 823,056 |
| Apr 8, 2026 | $338.47 | $342.84 | $334.36 | $334.46 | +2.07% | 921,927 |
| Apr 7, 2026 | $335.92 | $337.22 | $323.21 | $327.69 | -3.04% | 940,014 |
| Apr 6, 2026 | $330.09 | $338.75 | $329.73 | $337.97 | +2.81% | 570,333 |
| Apr 2, 2026 | $325.75 | $333.89 | $320.96 | $328.73 | -0.63% | 634,194 |
| Apr 1, 2026 | $327.51 | $333.33 | $325.82 | $330.83 | +1.67% | 810,320 |
| Mar 31, 2026 | $318.00 | $327.89 | $316.56 | $325.38 | +4.12% | 899,718 |
| Mar 30, 2026 | $314.96 | $316.56 | $309.41 | $312.50 | -0.08% | 696,602 |
| Mar 27, 2026 | $316.77 | $319.86 | $308.07 | $312.75 | -2.33% | 771,899 |
| Mar 26, 2026 | $325.63 | $332.02 | $318.94 | $320.21 | -2.75% | 543,826 |
| Mar 25, 2026 | $326.94 | $330.14 | $321.91 | $329.27 | +1.27% | 727,474 |
| Mar 24, 2026 | $313.81 | $330.20 | $312.50 | $325.15 | +2.06% | 717,790 |
| Mar 23, 2026 | $317.38 | $324.30 | $316.77 | $318.59 | +2.65% | 794,032 |
| Mar 20, 2026 | $310.89 | $314.56 | $305.99 | $310.38 | -0.52% | 1,017,712 |
| Mar 19, 2026 | $298.23 | $312.86 | $298.18 | $311.99 | +3.85% | 874,315 |
| Mar 18, 2026 | $306.73 | $311.78 | $300.23 | $300.43 | -2.63% | 802,346 |
| Mar 17, 2026 | $304.08 | $313.06 | $304.08 | $308.55 | +1.98% | 831,523 |
| Mar 16, 2026 | $303.00 | $310.75 | $300.22 | $302.56 | +1.98% | 840,308 |
| Mar 13, 2026 | $295.51 | $302.19 | $294.33 | $296.70 | +1.26% | 1,102,048 |
| Mar 12, 2026 | $299.03 | $302.96 | $291.73 | $293.01 | -3.58% | 880,886 |
| Mar 11, 2026 | $304.66 | $308.95 | $302.48 | $303.88 | -0.52% | 641,901 |
| Mar 10, 2026 | $299.11 | $313.72 | $298.54 | $305.47 | +1.31% | 868,420 |
| Mar 9, 2026 | $300.28 | $305.39 | $288.16 | $301.52 | -1.35% | 1,531,518 |
| Mar 6, 2026 | $317.33 | $317.33 | $303.60 | $305.64 | -4.92% | 1,059,904 |
| Mar 5, 2026 | $308.23 | $323.17 | $307.50 | $321.47 | +6.89% | 2,278,571 |
| Mar 4, 2026 | $307.30 | $313.19 | $296.98 | $300.75 | +0.12% | 1,548,669 |
| Mar 3, 2026 | $296.88 | $301.86 | $288.96 | $300.38 | -1.24% | 765,553 |
| Mar 2, 2026 | $302.75 | $307.68 | $294.79 | $304.15 | -0.89% | 977,957 |
| Feb 27, 2026 | $305.86 | $309.90 | $302.46 | $306.87 | -0.57% | 876,313 |
| Feb 26, 2026 | $308.32 | $315.83 | $307.08 | $308.64 | +0.38% | 698,756 |
| Feb 25, 2026 | $308.69 | $314.23 | $304.69 | $307.46 | -0.20% | 557,189 |
| Feb 24, 2026 | $311.38 | $312.43 | $302.19 | $308.07 | -1.06% | 648,087 |
| Feb 23, 2026 | $313.83 | $315.17 | $305.05 | $311.38 | -1.24% | 677,364 |
| Feb 20, 2026 | $311.51 | $321.73 | $309.12 | $315.28 | +0.79% | 565,728 |
| Feb 19, 2026 | $309.57 | $313.62 | $306.76 | $312.80 | +0.54% | 405,398 |
| Feb 18, 2026 | $315.86 | $319.03 | $309.59 | $311.13 | -0.57% | 763,582 |
| Feb 17, 2026 | $332.20 | $332.20 | $304.09 | $312.90 | +3.48% | 720,684 |
| Feb 13, 2026 | $295.01 | $304.09 | $291.00 | $302.37 | +2.93% | 1,179,532 |
| Feb 12, 2026 | $301.13 | $303.66 | $291.81 | $293.75 | -3.96% | 1,083,472 |
| Feb 11, 2026 | $306.73 | $310.67 | $304.43 | $305.86 | +0.41% | 607,598 |
| Feb 10, 2026 | $316.90 | $317.49 | $303.58 | $304.62 | -4.35% | 966,584 |
| Feb 9, 2026 | $312.00 | $318.49 | $308.30 | $318.49 | +2.20% | 605,213 |
| Feb 6, 2026 | $304.75 | $312.22 | $303.16 | $311.63 | +2.88% | 667,909 |
| Feb 5, 2026 | $302.29 | $305.50 | $299.86 | $302.92 | +0.86% | 553,262 |
| Feb 4, 2026 | $303.29 | $306.06 | $292.24 | $300.34 | -0.03% | 1,023,545 |
| Feb 3, 2026 | $298.87 | $309.20 | $298.29 | $300.43 | +0.59% | 923,131 |
| Feb 2, 2026 | $295.88 | $300.98 | $291.43 | $298.68 | +0.95% | 734,239 |
| Jan 30, 2026 | $289.88 | $297.54 | $289.88 | $295.86 | +1.15% | 745,215 |
| Jan 29, 2026 | $288.74 | $294.16 | $286.74 | $292.51 | +1.33% | 721,865 |
| Jan 28, 2026 | $291.37 | $295.78 | $287.41 | $288.66 | -0.43% | 819,787 |
| Jan 27, 2026 | $293.63 | $295.02 | $286.79 | $289.90 | -1.34% | 707,711 |
| Jan 26, 2026 | $296.60 | $298.51 | $293.37 | $293.83 | -1.39% | 750,300 |
| Jan 23, 2026 | $299.07 | $301.03 | $295.45 | $297.96 | -0.66% | 819,722 |
| Jan 22, 2026 | $312.33 | $314.39 | $297.38 | $299.94 | -3.49% | 949,281 |
| Jan 21, 2026 | $307.34 | $312.04 | $305.80 | $310.78 | +2.32% | 757,991 |
| Jan 20, 2026 | $304.96 | $311.52 | $300.24 | $303.72 | -0.85% | 911,166 |
| Jan 16, 2026 | $308.72 | $310.38 | $304.02 | $306.31 | +0.01% | 584,597 |
| Jan 15, 2026 | $303.37 | $307.85 | $302.90 | $306.28 | +0.96% | 415,318 |
| Jan 14, 2026 | $307.45 | $310.72 | $300.83 | $303.36 | -2.24% | 683,909 |
| Jan 13, 2026 | $301.96 | $310.33 | $301.96 | $310.30 | +2.78% | 635,427 |
| Jan 12, 2026 | $299.00 | $303.72 | $295.00 | $301.92 | -1.12% | 937,467 |
| Jan 9, 2026 | $308.18 | $308.18 | $295.54 | $305.35 | -0.73% | 1,014,092 |
| Jan 8, 2026 | $307.07 | $312.36 | $303.65 | $307.60 | -0.71% | 928,100 |
| Jan 7, 2026 | $310.12 | $312.71 | $303.92 | $309.80 | -0.59% | 923,861 |
| Jan 6, 2026 | $302.56 | $315.14 | $301.20 | $311.63 | +2.80% | 1,149,203 |
| Jan 5, 2026 | $298.42 | $311.60 | $298.35 | $303.13 | +1.59% | 1,472,424 |
| Jan 2, 2026 | $287.24 | $298.77 | $286.62 | $298.39 | +3.30% | 791,022 |
| Dec 31, 2025 | $287.72 | $291.64 | $286.69 | $288.85 | +0.29% | 631,182 |
| Dec 30, 2025 | $286.87 | $290.40 | $285.15 | $288.01 | +0.34% | 408,843 |
| Dec 29, 2025 | $286.33 | $290.74 | $283.42 | $287.02 | -1.14% | 629,313 |
| Dec 26, 2025 | $287.82 | $290.49 | $285.92 | $290.32 | +0.72% | 431,693 |
| Dec 24, 2025 | $286.39 | $288.86 | $282.74 | $288.24 | +1.50% | 319,249 |
| Dec 23, 2025 | $284.09 | $284.36 | $277.81 | $283.97 | +0.86% | 560,723 |
| Dec 22, 2025 | $281.24 | $284.29 | $278.81 | $281.54 | +1.00% | 675,771 |
| Dec 19, 2025 | $272.99 | $279.99 | $270.97 | $278.76 | +2.90% | 1,430,730 |
| Dec 18, 2025 | $270.60 | $276.10 | $268.67 | $270.91 | +1.02% | 959,512 |
| Dec 17, 2025 | $263.25 | $269.32 | $260.73 | $268.18 | +2.79% | 823,847 |
| Dec 16, 2025 | $267.35 | $272.16 | $259.24 | $260.90 | -3.17% | 1,020,906 |
| Dec 15, 2025 | $269.80 | $274.99 | $267.20 | $269.43 | +1.26% | 1,090,125 |
| Dec 12, 2025 | $273.06 | $273.72 | $262.56 | $266.09 | -1.22% | 785,458 |
| Dec 11, 2025 | $271.30 | $275.88 | $268.64 | $269.38 | -0.31% | 881,980 |
| Dec 10, 2025 | $266.00 | $272.39 | $264.01 | $270.23 | +1.51% | 825,885 |
| Dec 9, 2025 | $262.36 | $271.55 | $261.25 | $266.20 | +1.19% | 919,137 |
| Dec 8, 2025 | $271.51 | $272.30 | $262.50 | $263.07 | -3.20% | 1,086,970 |
| Dec 5, 2025 | $256.43 | $273.08 | $256.32 | $271.78 | +5.80% | 1,863,297 |
| Dec 4, 2025 | $248.83 | $257.20 | $246.96 | $256.87 | +3.22% | 1,175,540 |
| Dec 3, 2025 | $244.08 | $253.13 | $244.08 | $248.85 | +1.55% | 1,050,411 |
| Dec 2, 2025 | $244.53 | $248.70 | $240.49 | $245.05 | +1.08% | 1,278,677 |
| Dec 1, 2025 | $249.35 | $250.03 | $241.84 | $242.43 | -3.89% | 1,671,464 |
| Nov 28, 2025 | $258.04 | $259.66 | $252.02 | $252.23 | -3.23% | 792,764 |
| Nov 26, 2025 | $250.01 | $265.46 | $248.02 | $260.65 | +4.41% | 1,804,482 |
| Nov 25, 2025 | $255.33 | $261.09 | $247.01 | $249.65 | -12.24% | 4,481,797 |
| Nov 24, 2025 | $291.73 | $294.21 | $283.57 | $284.47 | -4.06% | 2,398,454 |
| Nov 21, 2025 | $282.00 | $298.02 | $282.00 | $296.51 | +5.01% | 1,478,261 |
| Nov 20, 2025 | $280.00 | $287.16 | $278.50 | $282.37 | +1.07% | 1,094,606 |
| Nov 19, 2025 | $276.48 | $283.51 | $272.76 | $279.39 | +1.30% | 1,166,414 |
| Nov 18, 2025 | $271.19 | $277.56 | $269.77 | $275.81 | +0.54% | 945,228 |
| Nov 17, 2025 | $278.88 | $283.75 | $271.50 | $274.34 | -1.95% | 686,158 |
| Nov 14, 2025 | $278.79 | $283.31 | $276.86 | $279.81 | -1.15% | 857,633 |
| Nov 13, 2025 | $285.87 | $289.50 | $282.20 | $283.07 | -1.38% | 645,368 |
| Nov 12, 2025 | $291.73 | $293.31 | $286.16 | $287.04 | +0.31% | 826,853 |
| Nov 11, 2025 | $281.87 | $287.29 | $280.65 | $286.16 | +1.44% | 679,088 |
| Nov 10, 2025 | $284.00 | $284.06 | $277.00 | $282.10 | +0.45% | 870,909 |
| Nov 7, 2025 | $268.86 | $282.94 | $268.86 | $280.83 | +4.29% | 1,221,661 |
| Nov 6, 2025 | $267.72 | $272.33 | $264.66 | $269.27 | -1.04% | 659,447 |
| Nov 5, 2025 | $264.31 | $281.63 | $261.77 | $272.09 | -0.29% | 1,118,526 |
| Nov 4, 2025 | $270.73 | $274.95 | $267.00 | $272.88 | -1.21% | 764,093 |
| Nov 3, 2025 | $272.10 | $278.40 | $269.61 | $276.22 | +0.96% | 1,062,613 |
| Oct 31, 2025 | $273.40 | $277.42 | $270.94 | $273.59 | +0.09% | 1,302,409 |
| Oct 30, 2025 | $282.82 | $282.82 | $272.69 | $273.34 | -2.98% | 1,005,849 |
| Oct 29, 2025 | $272.33 | $283.14 | $272.33 | $281.73 | +2.66% | 1,327,951 |
| Oct 28, 2025 | $270.53 | $274.62 | $267.61 | $274.44 | +1.24% | 546,089 |
| Oct 27, 2025 | $274.33 | $276.20 | $269.73 | $271.09 | +0.83% | 826,975 |
| Oct 24, 2025 | $270.08 | $273.16 | $268.20 | $268.86 | +0.28% | 539,750 |
| Oct 23, 2025 | $262.04 | $268.92 | $259.43 | $268.11 | +1.64% | 803,454 |
| Oct 22, 2025 | $267.46 | $269.06 | $263.68 | $263.79 | -1.08% | 780,153 |
| Oct 21, 2025 | $265.02 | $271.45 | $264.23 | $266.68 | -0.22% | 859,633 |
| Oct 20, 2025 | $276.37 | $277.52 | $264.46 | $267.27 | – | 909,764 |
Seasonality
BURL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.1% | -0.3% | -1.1% | 1.3% | 1.0% | -1.6% | 6.0% | -1.3% | -4.4% | -0.1% | 14.3% | 7.6% |
| Months up | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 2.4% | 3.7% | 6.0% | -1.7% | 1.2% | -2.2% | 16.3% | -29.5% | 2.9% | -11.3% | ||
| 2025 | -0.4% | -12.2% | -4.4% | -5.6% | 1.4% | 1.9% | 17.3% | 6.5% | -12.4% | 7.5% | -7.8% | 14.5% |
| 2024 | -1.7% | 7.3% | 13.2% | -22.5% | 33.4% | -0.0% | 8.5% | 3.0% | -1.8% | -6.0% | 13.8% | 1.1% |
| 2023 | 13.4% | -6.8% | -5.7% | -4.6% | -22.0% | 4.6% | 12.9% | -8.6% | -16.6% | -10.5% | 40.1% | 14.7% |
| 2022 | -18.7% | -4.7% | -19.4% | 11.7% | -17.3% | -19.1% | 3.6% | -0.7% | -20.2% | 27.8% | 36.9% | 3.6% |
| 2021 | -4.8% | 4.0% | 15.4% | 9.2% | -0.9% | -0.4% | 4.0% | -10.5% | -5.3% | -2.6% | 6.1% | -0.6% |
| 2020 | -4.6% | -0.6% | -26.7% | 15.3% | 14.8% | -6.1% | -4.5% | 4.8% | 4.7% | -6.1% | 12.9% | 19.7% |
| 2019 | 5.6% | -1.1% | -7.7% | 7.8% | -7.3% | 8.7% | 6.2% | 12.0% | -1.3% | -3.8% | 17.1% | 1.3% |
| 2018 | -1.1% | 0.8% | 8.6% | 2.0% | 7.7% | 2.9% | 1.5% | 10.1% | -3.1% | 5.3% | -3.3% | -1.9% |
| 2017 | -1.2% | 6.3% | 9.3% | 1.7% | -1.1% | -6.0% | -5.4% | 0.1% | 9.6% | -1.6% | 13.3% | 15.7% |