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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $269.84 | $279.88 | $231.74 | $237.09 | -11.27% | 28,669,705 |
| Sep 2026 | $256.00 | $271.25 | $226.85 | $267.19 | +2.86% | 34,792,958 |
| Aug 2026 | $373.13 | $376.45 | $256.26 | $259.76 | -29.50% | 26,871,250 |
| Jul 2026 | $311.52 | $378.33 | $305.26 | $368.48 | +16.31% | 13,569,382 |
| Jun 2026 | $315.69 | $349.64 | $308.28 | $316.80 | -2.17% | 16,792,981 |
| May 2026 | $317.35 | $334.81 | $280.00 | $323.83 | +1.19% | 19,949,402 |
| Apr 2026 | $327.51 | $351.85 | $315.52 | $320.01 | -1.65% | 12,475,591 |
| Mar 2026 | $302.75 | $332.02 | $288.16 | $325.38 | +6.03% | 21,172,972 |
| Feb 2026 | $295.88 | $332.20 | $291.00 | $306.87 | +3.72% | 14,257,586 |
| Jan 2026 | $287.24 | $315.14 | $286.62 | $295.86 | +2.43% | 16,718,458 |
| Dec 2025 | $249.35 | $291.64 | $240.49 | $288.85 | +14.52% | 20,520,713 |
| Nov 2025 | $272.10 | $298.02 | $247.01 | $252.23 | -7.81% | 23,554,355 |
| Oct 2025 | $253.89 | $283.14 | $251.26 | $273.59 | +7.50% | 20,184,548 |
| Sep 2025 | $287.85 | $302.42 | $251.14 | $254.50 | -12.45% | 21,250,972 |
| Aug 2025 | $267.73 | $309.00 | $263.95 | $290.68 | +6.49% | 21,538,114 |
| Jul 2025 | $232.17 | $288.59 | $231.46 | $272.96 | +17.33% | 20,664,077 |
| Jun 2025 | $227.00 | $251.61 | $218.52 | $232.64 | +1.91% | 20,225,715 |
| May 2025 | $226.66 | $272.08 | $223.27 | $228.27 | +1.44% | 30,403,944 |
| Apr 2025 | $238.26 | $256.38 | $212.92 | $225.04 | -5.58% | 30,252,498 |
| Mar 2025 | $249.74 | $268.60 | $220.73 | $238.33 | -4.41% | 32,362,810 |
| Feb 2025 | $277.23 | $277.91 | $229.65 | $249.33 | -12.19% | 20,489,991 |
| Jan 2025 | $287.37 | $298.71 | $272.09 | $283.93 | -0.40% | 13,410,525 |
| Dec 2024 | $286.21 | $298.56 | $278.58 | $285.06 | +1.13% | 15,970,642 |
| Nov 2024 | $249.39 | $298.89 | $242.21 | $281.88 | +13.77% | 20,340,247 |
| Oct 2024 | $261.94 | $267.60 | $244.35 | $247.77 | -5.96% | 18,199,040 |
| Sep 2024 | $266.06 | $280.71 | $257.25 | $263.48 | -1.77% | 15,074,430 |
| Aug 2024 | $261.20 | $282.49 | $232.19 | $268.24 | +3.04% | 18,904,177 |
| Jul 2024 | $240.85 | $263.12 | $230.70 | $260.32 | +8.47% | 14,814,967 |
| Jun 2024 | $242.00 | $245.43 | $224.50 | $240.00 | -0.02% | 18,166,081 |
| May 2024 | $179.01 | $243.64 | $175.30 | $240.05 | +33.41% | 27,420,247 |
| Apr 2024 | $231.56 | $232.34 | $174.64 | $179.94 | -22.50% | 24,015,554 |
| Mar 2024 | $205.37 | $232.69 | $203.72 | $232.19 | +13.21% | 19,500,691 |
| Feb 2024 | $191.78 | $209.98 | $189.40 | $205.10 | +7.30% | 14,224,945 |
| Jan 2024 | $192.35 | $200.56 | $187.39 | $191.15 | -1.71% | 17,414,571 |
| Dec 2023 | $170.28 | $198.30 | $168.55 | $194.48 | +14.68% | 22,715,916 |
| Nov 2023 | $121.06 | $175.68 | $117.09 | $169.59 | +40.12% | 57,659,672 |
| Oct 2023 | $134.88 | $135.04 | $115.66 | $121.03 | -10.55% | 27,299,353 |
| Sep 2023 | $163.23 | $166.94 | $130.11 | $135.30 | -16.62% | 23,750,605 |
| Aug 2023 | $176.95 | $179.45 | $151.86 | $162.26 | -8.65% | 33,080,738 |
| Jul 2023 | $157.61 | $181.66 | $152.66 | $177.62 | +12.85% | 23,015,989 |
| Jun 2023 | $149.69 | $160.58 | $143.82 | $157.39 | +4.61% | 28,039,736 |
| May 2023 | $192.73 | $194.36 | $149.96 | $150.46 | -21.96% | 27,609,775 |
| Apr 2023 | $202.17 | $210.42 | $184.38 | $192.81 | -4.60% | 16,957,392 |
| Mar 2023 | $213.00 | $225.94 | $191.59 | $202.10 | -5.67% | 26,276,077 |
| Feb 2023 | $230.10 | $239.94 | $214.00 | $214.25 | -6.78% | 16,089,595 |
| Jan 2023 | $206.98 | $233.01 | $203.66 | $229.83 | +13.35% | 17,113,549 |
| Dec 2022 | $193.76 | $207.34 | $185.01 | $202.76 | +3.62% | 20,223,989 |
| Nov 2022 | $145.46 | $199.97 | $127.93 | $195.68 | +36.88% | 36,595,250 |
| Oct 2022 | $113.14 | $145.82 | $108.15 | $142.96 | +27.77% | 30,206,290 |
| Sep 2022 | $139.59 | $157.24 | $106.47 | $111.89 | -20.19% | 23,443,649 |
| Aug 2022 | $140.56 | $173.90 | $138.16 | $140.19 | -0.67% | 29,090,990 |
| Jul 2022 | $135.00 | $160.22 | $133.28 | $141.13 | +3.60% | 21,162,629 |
| Jun 2022 | $170.64 | $179.34 | $135.68 | $136.23 | -19.06% | 19,396,307 |
| May 2022 | $202.65 | $216.13 | $142.41 | $168.30 | -17.32% | 29,691,707 |
| Apr 2022 | $183.94 | $231.29 | $179.68 | $203.56 | +11.74% | 16,330,701 |
| Mar 2022 | $225.14 | $239.46 | $171.15 | $182.17 | -19.35% | 25,429,888 |
| Feb 2022 | $237.41 | $243.94 | $204.95 | $225.89 | -4.66% | 12,516,877 |
| Jan 2022 | $289.41 | $292.96 | $206.70 | $236.93 | -18.72% | 20,431,028 |
| Dec 2021 | $295.92 | $304.18 | $263.12 | $291.51 | -0.55% | 13,406,850 |
| Nov 2021 | $276.48 | $301.53 | $259.78 | $293.13 | +6.10% | 17,909,276 |
| Oct 2021 | $284.28 | $288.78 | $251.19 | $276.29 | -2.57% | 12,839,678 |
| Sep 2021 | $300.45 | $314.71 | $283.01 | $283.57 | -5.32% | 12,748,490 |
| Aug 2021 | $336.82 | $357.34 | $298.84 | $299.49 | -10.55% | 15,617,065 |
| Jul 2021 | $322.82 | $338.48 | $308.76 | $334.80 | +3.98% | 7,503,455 |
| Jun 2021 | $325.26 | $329.20 | $299.87 | $321.99 | -0.43% | 10,671,209 |
| May 2021 | $327.76 | $339.28 | $312.71 | $323.37 | -0.91% | 10,209,088 |
| Apr 2021 | $299.75 | $331.17 | $296.53 | $326.33 | +9.21% | 10,144,794 |
| Mar 2021 | $264.35 | $321.86 | $252.21 | $298.80 | +15.45% | 17,750,765 |
| Feb 2021 | $251.59 | $272.66 | $244.39 | $258.82 | +3.99% | 7,543,458 |
| Jan 2021 | $262.25 | $271.75 | $234.07 | $248.90 | -4.84% | 10,775,039 |
| Dec 2020 | $221.06 | $264.48 | $217.52 | $261.55 | +19.68% | 11,853,759 |
| Nov 2020 | $196.10 | $243.12 | $190.82 | $218.54 | +12.89% | 17,366,196 |
| Oct 2020 | $209.28 | $223.50 | $190.00 | $193.58 | -6.07% | 11,338,562 |
| Sep 2020 | $195.89 | $217.70 | $190.15 | $206.09 | +4.65% | 22,150,736 |
| Aug 2020 | $187.99 | $207.00 | $175.89 | $196.93 | +4.75% | 23,720,240 |
| Jul 2020 | $196.92 | $202.65 | $168.46 | $188.00 | -4.53% | 16,893,422 |
| Jun 2020 | $207.00 | $219.82 | $190.96 | $196.93 | -6.08% | 19,691,592 |
| May 2020 | $178.83 | $223.58 | $155.03 | $209.67 | +14.77% | 20,546,979 |
| Apr 2020 | $154.37 | $198.45 | $137.65 | $182.69 | +15.29% | 21,246,196 |
| Mar 2020 | $217.17 | $227.70 | $105.67 | $158.46 | -26.73% | 32,218,236 |
| Feb 2020 | $218.55 | $250.89 | $210.69 | $216.26 | -0.56% | 11,699,770 |
| Jan 2020 | $228.78 | $236.02 | $216.59 | $217.47 | -4.63% | 13,116,339 |
| Dec 2019 | $226.08 | $230.70 | $221.17 | $228.03 | +1.35% | 15,589,555 |
| Nov 2019 | $193.97 | $229.96 | $189.91 | $225.00 | +17.08% | 23,209,843 |
| Oct 2019 | $200.22 | $207.48 | $190.23 | $192.17 | -3.83% | 15,789,518 |
| Sep 2019 | $202.19 | $205.85 | $188.77 | $199.82 | -1.32% | 16,991,340 |
| Aug 2019 | $181.86 | $209.36 | $165.30 | $202.49 | +12.03% | 26,145,599 |
| Jul 2019 | $172.91 | $184.82 | $169.03 | $180.75 | +6.23% | 15,273,914 |
| Jun 2019 | $155.80 | $178.74 | $153.21 | $170.15 | +8.67% | 15,375,066 |
| May 2019 | $168.92 | $174.89 | $144.06 | $156.58 | -7.30% | 29,436,839 |
| Apr 2019 | $158.30 | $179.00 | $151.01 | $168.91 | +7.81% | 26,413,315 |
| Mar 2019 | $170.00 | $172.70 | $136.30 | $156.68 | -7.69% | 47,476,733 |
| Feb 2019 | $171.70 | $177.28 | $159.78 | $169.74 | -1.15% | 14,042,733 |
| Jan 2019 | $160.24 | $171.91 | $154.78 | $171.71 | +5.56% | 12,481,663 |
| Dec 2018 | $168.85 | $172.30 | $147.74 | $162.67 | -1.86% | 19,683,765 |
| Nov 2018 | $171.62 | $180.27 | $145.16 | $165.76 | -3.34% | 35,134,450 |
| Oct 2018 | $163.21 | $177.88 | $148.06 | $171.49 | +5.26% | 24,494,305 |
| Sep 2018 | $168.00 | $175.48 | $154.34 | $162.92 | -3.13% | 17,490,194 |
| Aug 2018 | $152.53 | $172.65 | $149.67 | $168.18 | +10.06% | 19,697,702 |
| Jul 2018 | $149.14 | $158.96 | $146.63 | $152.81 | +1.51% | 12,722,109 |
| Jun 2018 | $147.24 | $158.23 | $145.53 | $150.53 | +2.93% | 23,154,965 |
| May 2018 | $135.10 | $150.18 | $133.60 | $146.25 | +7.66% | 21,547,840 |
| Apr 2018 | $133.18 | $140.34 | $131.67 | $135.85 | +2.03% | 16,694,908 |
| Mar 2018 | $121.89 | $133.91 | $114.04 | $133.15 | +8.57% | 24,549,927 |
| Feb 2018 | $120.61 | $128.10 | $109.62 | $122.64 | +0.76% | 15,923,608 |
| Jan 2018 | $123.31 | $128.93 | $119.51 | $121.71 | -1.07% | 18,413,569 |
| Dec 2017 | $105.94 | $123.92 | $103.98 | $123.03 | +15.66% | 20,055,509 |
| Nov 2017 | $94.86 | $108.50 | $94.15 | $106.37 | +13.29% | 24,759,223 |
| Oct 2017 | $95.54 | $96.70 | $87.20 | $93.89 | -1.64% | 19,431,466 |
| Sep 2017 | $87.52 | $96.63 | $87.27 | $95.46 | +9.56% | 18,200,997 |
| Aug 2017 | $87.77 | $92.78 | $79.07 | $87.13 | +0.11% | 37,783,337 |
| Jul 2017 | $92.61 | $94.19 | $84.21 | $87.03 | -5.39% | 22,988,437 |
| Jun 2017 | $97.84 | $102.00 | $80.87 | $91.99 | -5.99% | 30,089,858 |
| May 2017 | $99.04 | $104.07 | $92.51 | $97.85 | -1.08% | 24,950,416 |
| Apr 2017 | $98.17 | $99.34 | $90.48 | $98.92 | +1.68% | 15,566,293 |
| Mar 2017 | $89.55 | $98.08 | $86.06 | $97.29 | +9.30% | 22,057,460 |
| Feb 2017 | $83.41 | $89.53 | $81.95 | $89.01 | +6.34% | 15,653,786 |
| Jan 2017 | $85.17 | $87.99 | $79.80 | $83.70 | -1.24% | 19,120,484 |
| Dec 2016 | $87.62 | $90.70 | $84.23 | $84.75 | -3.61% | 16,059,583 |
| Nov 2016 | $74.25 | $91.67 | $68.94 | $87.92 | +17.32% | 44,113,091 |
| Oct 2016 | $80.58 | $82.72 | $72.83 | $74.94 | -7.50% | 20,704,976 |
| Sep 2016 | $80.95 | $87.23 | $80.14 | $81.02 | -0.25% | 21,966,000 |
| Aug 2016 | $76.62 | $83.41 | $72.45 | $81.22 | +6.16% | 25,286,000 |
| Jul 2016 | $67.04 | $76.91 | $66.22 | $76.51 | +14.69% | 27,676,500 |
| Jun 2016 | $60.33 | $66.77 | $59.87 | $66.71 | +10.52% | 31,144,200 |
| May 2016 | $57.34 | $61.01 | $51.19 | $60.36 | +5.95% | 34,081,600 |
| Apr 2016 | $56.12 | $58.94 | $53.94 | $56.97 | +1.30% | 20,328,000 |
| Mar 2016 | $56.31 | $58.57 | $52.02 | $56.24 | +0.32% | 30,565,500 |
| Feb 2016 | $53.01 | $57.89 | $48.55 | $56.06 | +4.34% | 22,753,800 |
| Jan 2016 | $41.84 | $54.00 | $41.41 | $53.73 | +25.24% | 39,272,700 |
| Dec 2015 | $48.33 | $49.00 | $40.89 | $42.90 | -10.83% | 28,651,900 |
| Nov 2015 | $47.94 | $50.82 | $39.40 | $48.11 | +0.06% | 39,273,700 |
| Oct 2015 | $52.31 | $52.32 | $44.60 | $48.08 | -5.80% | 23,695,900 |
| Sep 2015 | $52.16 | $56.36 | $46.84 | $51.04 | -3.86% | 25,023,000 |
| Aug 2015 | $55.14 | $56.05 | $43.39 | $53.09 | -3.54% | 34,532,300 |
| Jul 2015 | $51.70 | $56.99 | $50.53 | $55.04 | +7.50% | 23,897,000 |
| Jun 2015 | $52.85 | $55.07 | $47.66 | $51.20 | -2.98% | 53,143,500 |
| May 2015 | $51.48 | $55.29 | $50.24 | $52.77 | +2.33% | 23,762,800 |
| Apr 2015 | $58.29 | $58.65 | $50.51 | $51.57 | -13.21% | 28,986,300 |
| Mar 2015 | $55.63 | $61.94 | $55.54 | $59.42 | +6.93% | 30,856,800 |
| Feb 2015 | $50.01 | $56.07 | $48.18 | $55.57 | +11.39% | 12,277,900 |
| Jan 2015 | $47.38 | $52.14 | $46.16 | $49.89 | +5.56% | 26,760,100 |
| Dec 2014 | $44.60 | $49.63 | $42.24 | $47.26 | +5.80% | 19,942,300 |
| Nov 2014 | $41.91 | $45.05 | $40.73 | $44.67 | +6.51% | 8,108,500 |
| Oct 2014 | $39.83 | $42.61 | $37.15 | $41.94 | +5.22% | 17,981,400 |
| Sep 2014 | $35.97 | $40.80 | $35.41 | $39.86 | +11.75% | 17,379,100 |
| Aug 2014 | $32.77 | $36.37 | $31.93 | $35.67 | +8.98% | 6,704,500 |
| Jul 2014 | $31.93 | $33.59 | $28.66 | $32.73 | +2.73% | 13,094,400 |
| Jun 2014 | $28.44 | $33.12 | $27.25 | $31.86 | +12.10% | 14,664,100 |
| May 2014 | $26.60 | $29.86 | $26.58 | $28.42 | +9.35% | 15,618,800 |
| Apr 2014 | $29.48 | $30.83 | $25.47 | $25.99 | -11.96% | 5,915,700 |
| Mar 2014 | $27.17 | $32.55 | $25.08 | $29.52 | +8.33% | 8,601,200 |
| Feb 2014 | $25.58 | $28.20 | $23.88 | $27.25 | +6.53% | 7,431,300 |
| Jan 2014 | $32.00 | $32.98 | $25.02 | $25.58 | -20.06% | 7,292,300 |
| Dec 2013 | $28.25 | $32.44 | $21.54 | $32.00 | +12.52% | 12,497,600 |
| Nov 2013 | $26.93 | $30.77 | $26.15 | $28.44 | +6.16% | 5,861,600 |
| Oct 2013 | $23.05 | $28.00 | $22.61 | $26.79 | – | 21,009,900 |
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% |