NYSE · BURL · stock
Burlington Stores, Inc. (BURL) stock price history
Every NYSE trading session of Burlington Stores, Inc. from Oct 2, 2013 to Sep 28, 2026: 3,266 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BURL adjusted close, 2013 to 2026
- $372.19
- All time high, 2026
- $378.33
- 52 week high, $226.85 low
- 3,266
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BURL key facts
- Burlington Stores, Inc. (BURL) closed at $266.39 on Sep 28, 2026 on NYSE.
- BURL's all time high close is $372.19, set on Jul 30, 2026; its all time low close is $24.26 on Feb 5, 2014.
- BURL's 52 week range is $226.85 to $378.33.
- BURL returned +1.0% over the year to Sep 28, 2026 and -12.1% over five years.
- Over ten years BURL returned +223%, +12.5% a year compounded.
- BURL's deepest drawdown was -68.9% from Aug 11, 2021 to Sep 29, 2022.
- DataCedar holds 3,266 daily sessions of BURL history from Oct 2, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BURL price chart, 2013 to 2026
BURL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -17.0% |
| 6 months | -14.8% |
| Year to date | -7.5% |
| 1 year | +1.0% |
| 3 years | +98.4% |
| 5 years | -12.1% |
| 10 years | +223.4% |
| Since Oct 2, 2013 | +965.1% |
| Compound annual growth, 13.0 years | +20.0% |
BURL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $372.19 on Jul 30, 2026
- All time low close
- $24.26 on Feb 5, 2014
- 52 week high
- $378.33 on Jul 29, 2026
- 52 week low
- $226.85 on Sep 15, 2026
- Deepest drawdown
- -68.9% from Aug 11, 2021 to Sep 29, 2022, recovered Jul 16, 2026
- Best single session
- +20.7% on Nov 21, 2023
- Worst single session
- -29.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2013
- 10.7×
- Best calendar year
- 2016, +98%
- Worst calendar year
- 2022, -30%
BURL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 2, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $287.24 | $378.33 | $226.85 | $266.39 | -7.8% | 173.9M | 185 |
| 2025 | $287.37 | $309.00 | $212.92 | $288.85 | +1.3% | 272.9M | 250 |
| 2024 | $192.35 | $298.89 | $174.64 | $285.06 | +46.6% | 224M | 252 |
| 2023 | $206.98 | $239.94 | $115.66 | $194.48 | -4.1% | 319.6M | 250 |
| 2022 | $289.41 | $292.96 | $106.47 | $202.76 | -30.4% | 284.5M | 251 |
| 2021 | $262.25 | $357.34 | $234.07 | $291.51 | +11.5% | 147.2M | 252 |
| 2020 | $228.78 | $264.48 | $105.67 | $261.55 | +14.7% | 221.8M | 253 |
| 2019 | $160.24 | $230.70 | $136.30 | $228.03 | +40.2% | 258.1M | 252 |
| 2018 | $123.31 | $180.27 | $109.62 | $162.67 | +32.2% | 249.9M | 251 |
| 2017 | $85.17 | $123.92 | $79.07 | $123.03 | +45.2% | 271M | 251 |
| 2016 | $41.84 | $91.67 | $41.41 | $84.75 | +97.6% | 334M | 252 |
| 2015 | $47.38 | $61.94 | $39.40 | $42.90 | -9.2% | 350.9M | 252 |
| 2014 | $32.00 | $49.63 | $23.88 | $47.26 | +47.7% | 142.7M | 252 |
| 2013 | $23.05 | $32.44 | $21.54 | $32.00 | n/a | 39.4M | 63 |
BURL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $266.39 | +2.6% |
| August 2026 | $259.76 | -29.5% |
| July 2026 | $368.48 | +16.3% |
| June 2026 | $316.80 | -2.2% |
| May 2026 | $323.83 | +1.2% |
| April 2026 | $320.01 | -1.7% |
| March 2026 | $325.38 | +6.0% |
| February 2026 | $306.87 | +3.7% |
| January 2026 | $295.86 | +2.4% |
| December 2025 | $288.85 | +14.5% |
| November 2025 | $252.23 | -7.8% |
| October 2025 | $273.59 | +7.5% |
About the BURL data
Daily bars. 3,266 sessions from Oct 2, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BURL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BTZ BlackRock Credit Allocation Income Trust
- BUD Anheuser-Busch InBev SA/NV
- BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
- BUR Burford Capital Ltd
- BUXX Strive Enhanced Income Short Maturity ETF
- BV BrightView Holdings, Inc.
- BVN Buenaventura Mining Co. INC
- BW Babcock & Wilcox Enterprises, Inc.
Common questions
BURL share price history
