Stockscreener 앱 받기
242.28
2.22%
5.26
시간 외 거래:
242.28
Burlington Stores Inc 주식 (BURL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $243.5 | $235.4 | $8.04 | 1,041,451.0 | +2.22% |
| 2025-07-01 | $241.3 | $231.5 | $9.83 | 1,209,979.0 | +1.88% |
| 2025-06-30 | $233.2 | $228.5 | $4.71 | 900,155.0 | +0.87% |
| 2025-06-27 | $235.5 | $229.4 | $6.15 | 1,064,842.0 | +0.67% |
| 2025-06-26 | $230.0 | $222.5 | $7.50 | 905,187.0 | +1.33% |
| 2025-06-25 | $229.2 | $224.6 | $4.69 | 906,098.0 | -0.88% |
| 2025-06-24 | $230.1 | $223.1 | $7.07 | 1,134,893.0 | +2.36% |
| 2025-06-23 | $223.8 | $218.5 | $5.25 | 1,010,864.0 | -1.11% |
| 2025-06-20 | $229.3 | $224.0 | $5.29 | 1,158,159.0 | -0.87% |
| 2025-06-18 | $230.4 | $227.2 | $3.25 | 795,566.0 | -0.37% |
| 2025-06-17 | $235.0 | $226.7 | $8.31 | 807,958.0 | -3.29% |
| 2025-06-16 | $237.1 | $230.9 | $6.16 | 1,142,589.0 | +3.10% |
| 2025-06-13 | $236.4 | $226.4 | $10.03 | 909,915.0 | -3.48% |
| 2025-06-12 | $237.9 | $232.2 | $5.70 | 732,010.0 | -0.71% |
| 2025-06-11 | $245.5 | $237.1 | $8.36 | 1,032,174.0 | -1.10% |
| 2025-06-10 | $245.9 | $240.6 | $5.36 | 768,159.0 | -2.23% |
| 2025-06-09 | $251.6 | $246.6 | $4.96 | 1,156,815.0 | +0.37% |
| 2025-06-06 | $246.6 | $240.0 | $6.63 | 859,838.0 | +1.28% |
| 2025-06-05 | $244.3 | $236.5 | $7.80 | 1,031,221.0 | +1.90% |
| 2025-06-04 | $243.1 | $237.0 | $6.12 | 963,970.0 | +0.23% |
| 2025-06-03 | $238.6 | $231.9 | $6.70 | 1,050,577.0 | +2.13% |
Burlington Stores Inc 주식 (BURL) 연도별 가격 이력
이 심층 분석에서는 Burlington Stores Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BURL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Burlington Stores Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Burlington Stores Inc 주식 (BURL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $243.5 | $231.5 | $12.02 | 3,292,881.0 | +4.14% |
| 2025-06 | $251.6 | $218.5 | $33.08 | 20,069,207.0 | +1.91% |
| 2025-05 | $272.1 | $223.3 | $48.81 | 28,453,021.0 | +1.44% |
| 2025-04 | $256.4 | $212.9 | $43.46 | 29,999,984.0 | -5.58% |
| 2025-03 | $268.6 | $220.7 | $47.87 | 30,594,646.0 | -4.41% |
| 2025-02 | $277.9 | $229.7 | $48.26 | 19,941,022.0 | -12.19% |
| 2025-01 | $298.7 | $272.1 | $26.62 | 13,103,917.0 | -0.40% |
Burlington Stores Inc 주식 (BURL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $298.6 | $278.6 | $19.98 | 14,970,145.0 | +1.04% |
| 2024-11 | $298.9 | $242.2 | $56.67 | 20,033,496.0 | +13.77% |
| 2024-10 | $267.6 | $244.3 | $23.25 | 17,908,864.0 | -5.96% |
| 2024-09 | $280.7 | $257.2 | $23.46 | 14,880,767.0 | -1.77% |
| 2024-08 | $282.5 | $232.2 | $50.30 | 18,761,387.0 | +3.04% |
| 2024-07 | $263.1 | $230.7 | $32.42 | 14,669,641.0 | +8.47% |
| 2024-06 | $245.4 | $224.5 | $20.93 | 17,661,697.0 | -0.02% |
| 2024-05 | $243.6 | $175.3 | $68.34 | 27,074,696.0 | +33.41% |
| 2024-04 | $232.3 | $174.6 | $57.70 | 23,465,703.0 | -22.50% |
| 2024-03 | $232.7 | $203.7 | $28.97 | 19,566,041.0 | +13.21% |
| 2024-02 | $210.0 | $189.4 | $20.58 | 13,956,338.0 | +7.30% |
| 2024-01 | $200.6 | $187.4 | $13.17 | 17,173,059.0 | -1.71% |
Burlington Stores Inc 주식 (BURL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $198.3 | $168.6 | $29.75 | 22,455,905.0 | +14.68% |
| 2023-11 | $175.7 | $117.1 | $58.59 | 57,472,509.0 | +40.12% |
| 2023-10 | $135.0 | $115.7 | $19.38 | 27,218,707.0 | -10.55% |
| 2023-09 | $166.9 | $130.1 | $36.83 | 23,386,150.0 | -16.62% |
| 2023-08 | $179.4 | $151.9 | $27.59 | 33,092,558.0 | -8.65% |
| 2023-07 | $181.7 | $152.7 | $29.00 | 23,000,978.0 | +12.85% |
| 2023-06 | $160.6 | $143.8 | $16.76 | 27,615,860.0 | +4.61% |
| 2023-05 | $194.4 | $150.0 | $44.40 | 27,294,796.0 | -21.96% |
| 2023-04 | $210.4 | $184.4 | $26.04 | 16,957,226.0 | -4.60% |
| 2023-03 | $225.9 | $191.6 | $34.35 | 26,261,034.0 | -5.67% |
| 2023-02 | $239.9 | $214.0 | $25.94 | 16,089,595.0 | -6.78% |
| 2023-01 | $233.0 | $203.7 | $29.35 | 17,112,801.0 | +13.35% |
0.45%
0.80%
자본화:
|
볼륨(24시간):