기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Burlington Stores Inc | BURL | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
186.06 | 185.50 | 190.395 | 185.68 | 184.31 |
BURL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 178.50 | 190.395 | 175.30 | 182.35 | 1,029,278 | 7.18 | 4.02% |
1개월 | 202.20 | 203.10 | 174.64 | 186.09 | 1,017,508 | -16.52 | -8.17% |
3개월 | 198.98 | 232.69 | 174.64 | 203.06 | 953,296 | -13.30 | -6.68% |
6개월 | 133.01 | 232.69 | 125.38 | 178.17 | 1,251,811 | 52.67 | 39.60% |
1년 | 185.70 | 232.69 | 115.66 | 165.05 | 1,263,726 | -0.02 | -0.01% |
3년 | 327.76 | 357.34 | 106.47 | 189.30 | 1,035,471 | -142.08 | -43.35% |
5년 | 171.10 | 357.34 | 105.67 | 194.33 | 957,192 | 14.58 | 8.52% |
BURL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 185.68 | 1.37 | 0.74% | 186.06 | 190.395 | 185.50 | 648,469 |
03 5월(5) 2024 | 184.31 | 6.29 | 3.53% | 184.46 | 185.66 | 179.885 | 1,170,089 |
02 5월(5) 2024 | 178.02 | -1.92 | -1.07% | 179.01 | 181.78 | 175.30 | 696,482 |
01 5월(5) 2024 | 179.94 | -2.86 | -1.56% | 181.67 | 184.37 | 179.82 | 952,707 |
30 4월(4) 2024 | 182.80 | -1.39 | -0.75% | 184.48 | 185.43 | 180.57 | 892,656 |
27 4월(4) 2024 | 184.19 | 5.66 | 3.17% | 178.50 | 187.11 | 178.20 | 1,434,454 |
26 4월(4) 2024 | 178.53 | -0.21 | -0.12% | 177.97 | 179.615 | 174.64 | 797,083 |
25 4월(4) 2024 | 178.74 | -2.01 | -1.11% | 180.27 | 183.15 | 178.22 | 971,484 |
24 4월(4) 2024 | 180.75 | 3.11 | 1.75% | 178.62 | 181.85 | 178.59 | 892,567 |
23 4월(4) 2024 | 177.64 | -0.93 | -0.52% | 180.20 | 180.81 | 175.62 | 777,084 |
20 4월(4) 2024 | 178.57 | -0.72 | -0.40% | 179.20 | 182.62 | 177.52 | 1,079,414 |
19 4월(4) 2024 | 179.29 | -0.62 | -0.34% | 181.18 | 182.105 | 178.07 | 604,289 |
18 4월(4) 2024 | 179.91 | -1.01 | -0.56% | 182.10 | 183.32 | 177.90 | 839,286 |
17 4월(4) 2024 | 180.92 | -3.84 | -2.08% | 184.59 | 185.52 | 180.57 | 1,267,767 |
16 4월(4) 2024 | 184.76 | -5.35 | -2.81% | 192.35 | 192.63 | 183.815 | 1,427,477 |
13 4월(4) 2024 | 190.11 | -7.95 | -4.01% | 194.88 | 196.12 | 189.06 | 1,313,777 |
12 4월(4) 2024 | 198.06 | 3.36 | 1.73% | 194.74 | 199.19 | 194.14 | 770,733 |
11 4월(4) 2024 | 194.70 | -4.75 | -2.38% | 195.00 | 197.58 | 192.65 | 1,015,863 |
10 4월(4) 2024 | 199.45 | 0.15 | 0.08% | 199.99 | 200.775 | 198.98 | 1,328,494 |
09 4월(4) 2024 | 199.30 | -0.61 | -0.31% | 200.41 | 202.38 | 198.43 | 1,036,607 |
06 4월(4) 2024 | 199.91 | -2.53 | -1.25% | 202.20 | 203.10 | 199.83 | 1,081,846 |
05 4월(4) 2024 | 202.44 | -9.51 | -4.49% | 216.41 | 216.41 | 202.15 | 2,213,404 |