Burlington Stores, Inc. (BURL)     Sec: Services Ind: Discount, Variety Stores
Peak: -1.46%   12m: 33.09%   6m: 39.04%   ytd: 37.09%   div: 0%   beta: 0.919   alpha: 0.241   s: 2.281 (96.76)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-06224.01223224.85221.6900939,1290.9190.2412.281
2019-12-05223.32222.71224.23221.3600918,7290.9210.2442.249
2019-12-04223.2222.67226.33222.64001,115,9770.9210.2442.219
2019-12-03223.54223.07225.18222.29001,501,5790.9210.2532.221
2019-12-02226.08225.55228.37225001,196,3750.9210.2512.258
2019-11-29226.28225227.77224.500582,2940.9230.2542.252
2019-11-27227.87226.3229.96223.5001,611,0630.9240.2492.233
2019-11-26207.44225.97229.39207.07003,967,2260.9230.2452.258
2019-11-25207.25208.26210206.94002,040,9010.9210.2282.122
2019-11-22206.81206.01206.81203.03001,554,9000.9250.2922.096
2019-11-21201.89206206.54199.900878,4930.9180.2682.169
2019-11-20204.97201.39205.95199.07001,322,3000.9180.262.127
2019-11-19206.86205.04208.99203.4100763,2000.9170.2682.203
2019-11-18207.6208.17209.6206.7200817,0420.9150.2892.218
2019-11-15204.58207.25207.81202.6200735,3920.9130.2822.175
2019-11-14199.97203203.55198.7600672,2390.9110.2912.138
2019-11-13200.46199.51201.05198.0600892,9620.910.2892.111
2019-11-12200.14200.53203199.6800950,6180.910.2892.1
2019-11-11203.41200.14203.41199.6700662,1000.9070.2832.14
2019-11-08205202.75205.5202.1500737,8550.9060.2892.154
2019-11-07203.98204.56207.61202.81001,249,0220.9170.3062.142
2019-11-06199.15202.96203.12197.1400672,6590.9170.3022.107
2019-11-05198.12198.53201.24197.6300700,3360.9210.2732.091
2019-11-04192.96197.74197.97191.3700625,7390.9230.2642.092
2019-11-01193.97191.89194.73189.9100859,9881.1110.2232.032
2019-10-31193.86192.17198.16191.8700601,2751.1160.2312.05
2019-10-30193.53194.12194.28192.0600433,2700.9230.2662.078
2019-10-29194.33193.93195.65193.0800323,1590.9240.2612.118
2019-10-28197.51194.34198.62193.5700558,5470.9240.262.124
2019-10-25194.48196.12197.59194.2500484,7290.9260.2652.129
2019-10-24193.98195.73196.12190.2300615,8380.9250.2612.162
2019-10-23194.52193.37194.63192.500986,1440.9250.2532.155
2019-10-22196.49194.94198.16194.0900732,8840.9260.2562.147
2019-10-21203.01195.86203.01194.73001,450,8950.9250.2582.162
2019-10-18200.91202.45203.6200.200533,3930.9280.2672.258
2019-10-17205.3202.55207.48201.8100858,5000.9280.272.287
2019-10-16202.54205.56205.83201.900687,2030.9290.2752.286
2019-10-15201.3202.7204.73201.300634,9970.930.2632.256
2019-10-14199.23200.41201.44198.3600500,5730.930.2612.218
2019-10-11198.51199.52201.71197.5900786,5160.9320.2562.246
2019-10-10194.29197.33199.25193.9400528,0010.9290.2422.217
2019-10-09193.32194.2195.71191.600515,8360.9270.2462.215
2019-10-08192192.59194.71190.2500428,3660.9270.2472.184
2019-10-07193.5193.42195.77192.6300648,6270.930.2452.216
2019-10-04194.43193.95195.45192.0600886,2790.930.2452.177
2019-10-03196.01193.59196.41190.400732,5970.9350.242.132
2019-10-02197.63195.29198.4193.8900675,5230.9350.2412.149
2019-10-01200.22198.91202.11198.3100646,8950.9340.2422.185
2019-09-30199.35199.82201.23196.8800679,7050.9340.2312.169
2019-09-27200.35199.09202.35198.8700452,8400.9340.2342.147
2019-09-26199.55200.06200.69196.500759,5130.9330.2352.144
2019-09-25202.19200.15204.48199.2800642,7700.9330.2382.183
2019-09-24200.62202203.5198.400825,0090.9330.2382.187
2019-09-23199.45198.46202.6198.0300764,0570.9360.2262.172
2019-09-20200.59200.08203.27199.56001,280,8750.9360.2272.166
2019-09-19199.12196199.57194.7400739,6020.9390.2142.112
2019-09-18197.16198198194.6700760,4380.9390.222.119
2019-09-17197197.45200.44193.4600815,3150.940.2242.167
2019-09-16190192.27195.64188.7700679,6860.9390.2132.144
2019-09-13197.87194.31197.9319400628,3110.9390.2152.186
2019-09-12196.23197199.22194.6600685,2000.940.2242.2
2019-09-11198.15196.36200.15195.900634,5800.9380.2252.198
2019-09-10201198.9201.38198.2900950,9580.9410.2312.222
2019-09-09200.6202202.4199.0600688,8760.9410.2392.277
2019-09-06204.74200.68205.85200.100616,9000.940.2332.315
2019-09-05202.99204.18205.46202.6100850,0660.9420.2472.318
2019-09-04201.14201.22201.99199.48001,200,0560.9410.2532.265
2019-09-03202.19200.59203.96199.47001,406,1610.9420.2652.302
2019-08-30207.72202.49209.36201.17001,544,8740.9420.262.3
2019-08-29194.31205.42206.05194005,045,8090.9410.2622.369
2019-08-28170173.27174.16169.6001,396,1980.8980.1992.088
2019-08-27175.26170.38175.86170.3600919,6000.8950.2082.072
2019-08-26174.94173.9176171.5700733,5020.8950.2122.11
2019-08-23176.1173.96177.5172.32001,102,1200.8970.2172.102
2019-08-22172.89177.36178.01172.65001,328,4840.8990.2162.13
2019-08-21171.23172.38172.9170.3400873,5670.8990.2112.14
2019-08-20166169.02170.31165.2900883,6020.8980.2122.128
2019-08-19173.63167.82174.06167.7500977,5480.90.2122.084
2019-08-16170.67172.13173.48170.0500793,5980.9110.222.145
2019-08-15169.58168.62171.13167.1600882,8990.9090.2162.15
2019-08-14169.73168.87170.86165.500843,1000.9090.2172.149
2019-08-13168.63174.44176.24167.69001,042,0690.9050.2232.222
2019-08-12170.1168.16170.82166.6700598,5230.8970.2192.169
2019-08-09173.97171.46174.99169.93001,102,9390.8940.2212.182
2019-08-08177.33177.06179.37175.3200848,1990.8910.2312.233
2019-08-07173.54175.95176.65171.8400570,6730.8960.2372.27
2019-08-06173.36175.35176.77171.7900631,3500.8960.2382.24
2019-08-05174.06171.73174.44170.25001,303,0500.8940.2382.204
2019-08-02177176.79177.49172.54001,102,5540.8960.2282.261
2019-08-01181.86177.13183.74174.0600978,8330.8970.2262.266
2019-07-31179.35180.75182.33179.0200752,6690.8940.2312.288
2019-07-30181.32179.3418217900669,6600.8980.2272.251
2019-07-29180.42182.26181.75178.1600605,0480.8970.2372.298
2019-07-26179.8181181.72178.1600340,2460.8970.242.296
2019-07-25181.82179.53183.5178.9900597,6430.8980.2382.262
2019-07-24182.49182184.82181.8800441,8070.8970.2462.326
2019-07-23181.21182.31183.1178.5500879,7310.8980.2462.361
2019-07-22180.1180.63181.73179.1800783,8180.8970.2412.319
2019-07-19179.71179.95182.16178.400611,6890.8960.2472.325
2019-07-18178.79178.66180.31177.6400563,3040.9020.2772.343
2019-07-17180.62178.74181.2177.2100744,7960.9020.2822.339
2019-07-16179.28180.18181.57178.6600563,0280.9020.2862.479
2019-07-15184.26179.34184.57179.1600892,2040.9020.282.47
2019-07-12179.01182.92183.65178.8600744,0250.90.2852.457
2019-07-11178.59178.75179.94177.2900808,7530.8980.2732.407
2019-07-10176.54177.7177.77174.1100710,2730.8970.2712.395
2019-07-09175.72175.26176.78174.8600733,2450.8960.2662.371
2019-07-08174.98176.57177.58174.8500572,0620.8960.2692.385
2019-07-05172.74175.51176.5172.3400529,3210.8960.2662.345
2019-07-03170.36173.27173.65169.0300469,6360.8970.2612.284
2019-07-02170.76169.66171.99169.1800716,7400.8960.2582.264
2019-07-01172.91170.76176.09170.0300906,6540.9040.2712.257
2019-06-28169.51170.15171.95168.400841,4160.9040.2742.235
2019-06-27169.66169.41170.77166.8500740,8000.9060.272.27
2019-06-26174.87169.61175.76169.5300887,4000.8750.2932.272
2019-06-25174.6174.29178.74173.86001,020,3000.8680.2982.271
2019-06-24174.59174.57175.42173.1500888,5000.870.292.31
2019-06-21173.2174.84175.9172.0500946,4000.870.2942.293
2019-06-20171.42173.41173.92171.0900711,3000.870.292.276
2019-06-19171.37170.94171.97168.800604,8000.8690.2862.271
2019-06-18170.41171.37172.69170.3600618,5000.8690.2872.268
2019-06-17168.69169.46171.29167.4500741,5000.8690.2882.272
2019-06-14167.53168.69169.06167.300475,0000.8690.2852.288
2019-06-13165.87167.57168.58164.300621,8000.870.282.32
2019-06-12166165.41166.95164.3700592,3000.8690.2752.304
2019-06-11165.46166.04167.82164.2500542,1000.8690.2772.295
2019-06-10163.89164.42166.2516300574,4000.870.2762.291
2019-06-07161.4163.38164.34160.9400675,9000.870.2812.363
2019-06-06159.46160.38161.55158.2600750,7000.8680.2762.311
2019-06-05159.53159.64161.69158.7900803,0000.8680.2782.311
2019-06-04155.26158.38158.97155.12001,245,7000.8680.282.323
2019-06-03155.8153.85157.11153.21001,093,3000.8640.2842.292
2019-05-31154.35156.58157.01151.01001,690,1000.8630.2872.304
2019-05-30160156.03161.95153.07004,646,6000.8680.2872.276
2019-05-29146.69146148.85144.06001,612,5000.8650.292.164
2019-05-28154.12147.89155147.31002,251,0000.8630.2932.166
2019-05-24156.23154.34156.9915300897,1000.8580.3162.188
2019-05-23153.45155.54156.41151.5200996,9000.8580.3262.227
2019-05-22162.15154.41162.85153.99001,780,3000.8630.3222.239
2019-05-21164.07163.98166.67160.78001,344,1000.8560.3672.354
2019-05-20164.5164.22165.23163.21001,167,1000.8580.3612.363
2019-05-17162.02165.25167.6161.76001,231,3000.8590.3582.339
2019-05-16162.08163.12163.86161.400935,6000.8650.3592.321
2019-05-15158.3160.77161.31157.61001,089,5000.8680.3442.333
2019-05-14157.8159.64160.14156.37001,023,7000.8680.3472.281
2019-05-13161.89155.94163.01155.61001,510,1000.8770.312.234
2019-05-10165.57165.47167.92162.46001,113,9000.8530.3272.338
2019-05-09166.55166.51167.25164.57001,070,2000.8540.352.391
2019-05-08166.85168169.73165.1100740,0000.8520.3432.441
2019-05-07171.31167.69171.31166.5400876,3000.8530.3242.447
2019-05-06172.14172.11174.89171.1300894,2000.8470.3372.471
2019-05-03171.1172.5173.12170.28001,040,8000.8470.3362.469
2019-05-02170.37170.55172.23169.3300702,5000.8480.3372.431
2019-05-01168.92170.08170.78167.2900822,9000.8470.3382.473
2019-04-30171.52168.91172.12167.75001,403,8000.8520.3262.547
2019-04-29171.31171.35173.45169.95001,404,3000.8520.3392.499
2019-04-26175.87173.86176.07171.26001,556,2000.8530.3532.432
2019-04-25175.87175.77179174.91001,829,5000.8550.352.515
2019-04-24168.5176.66177.41168.28003,768,3000.8550.3512.504
2019-04-23160.04161.95162.74159.17001,540,1000.8610.3042.393
2019-04-22163.7160.25164.34159.5700918,6000.8610.3042.364
2019-04-18163.91163.99164.64162.5200915,3000.8610.312.422
2019-04-17161.01162.93163.29160.7900873,7000.860.3092.429
2019-04-16161.42160.56162.48160.0700883,1000.8610.3082.402
2019-04-15158.96160.15161.81158.6200710,9000.8610.3142.402
2019-04-12158.32158.43158.89157.2100944,9000.8640.3162.365
2019-04-11158.22157.27158.85156.0800857,6000.8630.3132.337
2019-04-10155.85157.52157.63155.4200663,1000.8620.3192.294
2019-04-09155.68155.74157.84155.13001,110,1000.860.3052.22
2019-04-08156.64157.23158.67156.6100984,0000.8580.312.242
2019-04-05156.66156.46158.03155.51001,051,3000.8570.3072.248
2019-04-04152.08156.46156.91151.01001,160,4000.8630.2982.206
2019-04-03153.64152.33153.64151.79001,068,6000.8610.2922.14
2019-04-02154.67152.58155.9151.8001,282,3000.8610.2942.135
2019-04-01158.3155.25161154.61001,523,8000.860.3092.184
2019-03-29154.89156.68157.45153.92001,938,6000.8640.3142.223
2019-03-28150.57153.7154.23150.33002,010,2000.8630.3112.211
2019-03-27147.75149.21149.47146.24001,276,6000.8620.3082.129
2019-03-26146.53146.8147.76145.7200841,7000.8640.2962.12
2019-03-25145.18145.62147.84144.38001,142,9000.8630.2992.06
2019-03-22147.56145.99148.93145.86001,443,1000.8630.2972.027
2019-03-21148.16149.02150148.0700971,4000.860.2912.042
2019-03-20148.6149.05150.16147.67001,747,0000.8630.2942.118
2019-03-19146.24148.75149.14145.52003,191,0000.8620.2922.345
2019-03-18140145.45145.84140002,502,6000.8630.2852.323
2019-03-15140.5139.89140.89136.3003,505,7000.8610.2652.223
2019-03-14142.62140.8143.06138.54002,513,1000.8620.2682.253
2019-03-13142.59143.41145.58142.01001,396,3000.860.2762.277
2019-03-12144.78142.48144.79141.27001,898,3000.860.2862.24
2019-03-11143.27145.08145.56141.21002,709,0000.8610.2942.241
2019-03-08144143.52147139.02004,278,6000.8590.2982.223
2019-03-07151147.28153.83139.750010,069,2000.8570.32.29
2019-03-06168.33167.18170.87166.65001,653,2000.8350.3492.512
2019-03-05167.83167.81169166.7600850,1000.8330.3352.481
2019-03-04171.87166.19172.7165.2600894,7000.8330.3282.476
2019-03-01170170.79171.98168.3700711,1000.8270.342.485
2019-02-28167.13169.74170.84166.5300779,0000.8290.3322.477
2019-02-27165.61167.31169.21165.6100849,9000.830.3272.436
2019-02-26163.66165.64167.25162.8200582,5000.830.3222.49
2019-02-25164.89163.19167.12163.0700685,9000.8320.3262.524
2019-02-22163.46164.19165.44163.0500515,5000.8280.3352.495
2019-02-21163.55163.05164.1316100688,9000.8270.3332.542
2019-02-20162.76163.25165.92162.2600633,5000.8260.3412.551
2019-02-19162.62162.99163.73160.8300767,0000.8290.3322.494
2019-02-15163.21162.81167.44162.8100963,6000.8250.3292.501
2019-02-14160.67162.27162.77160.0500682,8000.8390.3492.459
2019-02-13166.96162.26167.59159.78001,584,6000.8470.3592.416
2019-02-12168.62167.49168.98165.8700907,8000.8510.3712.474
2019-02-11170.11167.76170.2167.3900796,1000.8540.382.493
2019-02-08168.99169.63171.52168.7500430,5000.8540.392.609
2019-02-07168.41169.88170.82167.3400646,0000.8570.3852.655
2019-02-06175.15171.22175.9170.0200641,8000.8660.3712.665
2019-02-05176.78175.28177.28174.0100601,1000.8640.3752.722
2019-02-04171.46175.74175.79169.700724,2000.8640.3732.701
2019-02-01171.7171.87173.26169.2300583,8000.8580.3682.678
2019-01-31169.41171.71171.91168.6200676,2000.8580.3722.601
2019-01-30169.41170.05171.1167.7700602,0000.8660.382.579
2019-01-29167.57168.61169.24165.3200452,2000.8680.3822.534
2019-01-28166.28167.44167.64164.600430,7000.8680.3782.512
2019-01-25168.07167.99169.25166.6100594,0000.8670.3772.461
2019-01-24169.27167.22170.37166.7600348,5000.8710.3712.474
2019-01-23168.82168.93169.36166.100386,3000.8730.3822.452
2019-01-22168.21168.25169.78167.2700653,6000.8750.3912.43
2019-01-18168.74169.47171.27167.6400705,9000.8750.3922.41
2019-01-17164.28167.93168.33164.2800462,0000.8760.412.376
2019-01-16164.11164.94165.86162.3400415,2000.8580.4222.311
2019-01-15164.61164.39165.91163.0200423,4000.8550.422.286
2019-01-14165.06164.61168.29164.2700564,0000.8670.4112.289
2019-01-11164.2166.04169.67163.8300772,6000.8860.4782.316
2019-01-10160.24164.3165.52158.400819,7000.8860.4872.31
2019-01-09168.51165.34168.89165.1800695,7000.8960.4672.29
2019-01-08168.71166.43168.71163.1900788,1000.8770.4942.275
2019-01-07162.74166.88169.52162.5200727,8000.8830.4892.266
2019-01-04162.24163.37164.76161.0900672,9000.8820.4872.184
2019-01-03159.4160.2161.54154.7800723,7000.8840.4962.128
2019-01-02160.24160.16162.2158.3200749,9000.8930.4892.106
2018-12-31158.51162.67162.67157.6700654,5000.8960.4892.153
2018-12-28160.5158.21161.15156.6300651,8000.8930.482.141
2018-12-27158.5160.17160.31154.2800707,5000.8920.4882.157
2018-12-26151.25160.41160.96151.1900776,5000.8950.4872.18
2018-12-24149.68150.28152.69147.7400403,0000.8710.4692.061
2018-12-21157.35151.04161.71150.4001,334,9000.8870.4812.087
2018-12-20159.76156.81160.57152.11001,014,6000.8780.4992.173
2018-12-19161.18160.14165.89159.76001,369,1000.8760.5022.239
2018-12-18158.48160.51162.27158.4700935,9000.8860.4862.305
2018-12-17157.01157.79159153.65001,179,9000.8840.4772.304
2018-12-14161.22158.3164.3157.4400835,8000.8860.4652.263
2018-12-13165.48161.91166.68161.51001,013,8000.8820.4682.388
2018-12-12163.44166.03167.33162.01001,006,9000.8880.4712.431
2018-12-11161.12162.01163.74160.0800871,3000.8850.4542.348
2018-12-10159.06159.72160.5154001,409,5000.8870.442.452
2018-12-07166.27157.79169.95157.49001,124,5000.8860.4382.304
2018-12-06164.82167.55167.79161.92001,604,0000.8690.4522.404
2018-12-04171.21166.25172.3163.13001,320,5000.8630.4432.38
2018-12-03168.85171.3171.88164.22001,602,6000.8630.4432.394
2018-11-30168.51165.76172.22165.07005,463,8000.8590.4282.327
2018-11-29167.45168.51168.85163.68001,736,4000.860.4352.387
2018-11-28158.5167.56169.53152.33004,900,2000.8630.422.381
2018-11-27148.8148.56150.09146.17001,759,6000.8110.3772.193
2018-11-26149.62149.69152.02148.6001,505,5000.8110.3972.203
2018-11-23147.82148.32150.04147.2500623,0000.8140.4312.186
2018-11-21149.63148.54153.17148.02001,184,4000.8150.4292.138
2018-11-20148.75148.38153.15145.16002,170,6000.8210.472.108
2018-11-19161.52156.6163.82154.7001,763,5000.8070.4752.197
2018-11-16165.76161.75166.25160.7001,729,0000.7970.4872.264
2018-11-15171.68167.49172.53164.67001,566,7000.7980.5152.28
2018-11-14177.58172.86180.27172.64001,441,1000.8060.5352.347
2018-11-13173.05175.64177.1172.59001,385,2000.8230.4992.422
2018-11-12172.01172.4175.12170.98001,535,2000.8130.5072.46
2018-11-09173.31172.12174.48170.1800817,2000.8250.4622.5
2018-11-08171.4173.62174.42171.1200787,4000.8250.472.507
2018-11-07172.33171.32172.76166.51001,185,3000.8270.4592.501
2018-11-06172.96172.12174.73170.75001,042,2000.8390.4452.508
2018-11-05173.19173.34174.75169.6700763,4000.8410.4452.513
2018-11-02174.32173.19177.33170.7900997,4000.8430.4372.507
2018-11-01171.62174.34176.69169.45001,074,2000.8440.4482.519
2018-10-31177.88171.49177.88170.66001,174,0000.8440.4492.516
2018-10-30172.61175.34177.17172.27001,176,7000.8490.4762.548
2018-10-29171.95172174.9170.39001,616,6000.8480.4662.518
2018-10-26166.36170.76171.62165.19001,439,6000.8570.4762.514
2018-10-25162.89167.33167.72162.5100899,0000.8720.4452.502
2018-10-24161.33162.06167.82161.14001,477,6000.8650.4432.477
2018-10-23157.73161.74163.36156.4500988,4000.8750.4132.49
2018-10-22155.97159.34161.01155.600919,2000.8670.3932.436
2018-10-19156.48155.35158.19154.14001,040,2000.8760.3572.385
2018-10-18159.7155.64159.7154.4600766,5000.8760.3582.387
2018-10-17160.74158.65161.32155.6700800,0000.8730.3532.395
2018-10-16158.04161.4162.12156.91001,237,0000.8740.3662.396
2018-10-15155.07156.78157.34154.600988,0000.8780.3722.324
2018-10-12152.54155.48155.95152.14001,231,1000.8810.3582.321
2018-10-11149.24150.66154.93148.06001,275,5000.8790.3392.321
2018-10-10152.9149.26152.9149.05001,159,5000.8920.3412.349
2018-10-09151.89152.8155.78151.8900717,2000.8960.3372.415
2018-10-08152.16151.85152.81149.71001,211,0000.8980.3382.381
2018-10-05152.96152.34154150.8400959,2000.90.3452.334
2018-10-04154.51153.11155.15152.1800700,8000.9040.3232.395
2018-10-03155.18154.84156.21153.6300715,5000.8970.3232.479
2018-10-02159.09154.54159.93154.34001,069,7000.8910.3152.466
2018-10-01163.21159.4164.79159.3400939,1000.890.3272.518


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC