$67.79 +0.33 (%) Saul Centers Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFS historical data

Date Open High Low Close Volume
9/23/201667.2367.9566.7567.7925,500
9/22/201666.8067.6066.6567.4643,565
9/21/201665.3366.4764.6266.3042,704
9/20/201665.2365.7664.9764.9719,933
9/19/201664.4965.0564.4964.7016,182
9/16/201664.1264.6963.5764.5083,247
9/15/201663.3264.0063.3263.9216,804
9/14/201664.1964.5463.1563.1647,983
9/13/201665.1065.1063.7963.9319,508
9/12/201664.2466.0564.2465.6044,033
9/9/201666.8466.8464.2164.2828,950
9/8/201668.4368.4867.3067.5421,699
9/7/201668.3468.7568.3168.5825,405
9/6/201667.5968.5167.1768.4937,311
9/2/201666.6767.9066.6767.6526,989
9/1/201666.4166.5865.5266.4318,078
8/31/201666.1466.6465.9466.2855,140
8/30/201665.8566.2165.2666.0913,985
8/29/201665.1966.0865.1965.8714,000
8/26/201666.2667.2564.7465.0020,258
8/25/201665.9066.7265.9066.1720,624
8/24/201665.6765.7965.1565.6020,950
8/23/201665.9666.1365.5065.6219,955
8/22/201665.1965.8565.1965.6414,304
8/19/201665.5865.5865.0365.2630,759
8/18/201665.6365.7364.6665.5528,951
8/17/201665.3665.7164.7365.4116,568
8/16/201665.4465.7463.9365.0317,874
8/15/201665.3766.3665.3765.8222,302
8/12/201665.3966.4565.3965.5619,374
8/11/201666.5366.5365.3865.6625,765
8/10/201666.5666.8066.4866.7015,563
8/9/201665.6366.6265.1966.6229,804
8/8/201666.2266.3965.8365.9215,617
8/5/201666.3166.6865.2366.2221,499
8/4/201666.2266.3665.1166.3418,251
8/3/201667.4367.7164.8465.6620,917
8/2/201667.2667.2666.5666.7019,572
8/1/201666.9867.5266.4967.1928,405
7/29/201668.0068.6066.7467.1745,809
7/28/201667.2567.9166.9967.8318,897
7/27/201666.8867.0966.6067.0829,782
7/26/201667.1367.6266.8167.1817,473
7/25/201666.3767.1866.3766.8512,064
7/22/201666.6667.6066.5566.6026,542
7/21/201666.4666.8165.8566.6524,217
7/20/201666.6966.6966.0866.5023,895
7/19/201666.5166.5165.9766.2218,135
7/18/201666.6866.9165.2666.2634,562
7/15/201665.2266.8965.2066.2961,770
7/14/201665.3965.4964.2864.9239,039
7/13/201664.5165.5364.1065.5340,854
7/12/201664.7765.1063.7564.9036,272
7/11/201663.8865.0763.6564.6931,673
7/8/201662.4263.9062.1363.6351,164
7/7/201662.0162.0161.0261.9223,568
7/6/201661.6462.3861.5562.2331,212
7/5/201661.6862.2860.9962.1160,241
7/1/201661.7362.3661.0061.2831,342
6/30/201660.4561.7160.1861.7186,676
6/29/201660.0060.6659.8960.5334,908
6/28/201657.8359.6257.4859.4843,836
6/27/201657.0057.5556.5857.2150,549
6/24/201656.8358.0356.2957.43100,835
6/23/201657.7858.1057.7658.0324,731
6/22/201658.1758.1757.0457.8539,988
6/21/201657.9758.4257.7857.9259,747
6/20/201658.4059.7357.7957.8472,510
6/17/201658.1858.1857.3758.05109,707
6/16/201657.3057.9056.8557.7928,931
6/15/201657.6858.4657.6657.6634,499
6/14/201657.6557.9756.8957.5428,791
6/13/201658.4858.4856.4857.9069,863
6/10/201658.3459.1258.3458.7726,813
6/9/201658.6560.2758.3658.7093,688
6/8/201657.8158.8157.8158.6448,906
6/7/201657.7558.1557.6557.9428,643
6/6/201658.0458.1057.0757.8320,709
6/3/201657.7358.1157.6457.7137,531
6/2/201656.8057.4956.5857.4524,175
6/1/201655.9057.1955.9056.9936,752
5/31/201657.0057.0056.0856.1863,647
5/27/201656.9557.4256.5857.0120,068
5/26/201655.7356.7355.7356.5417,385
5/25/201655.9256.4055.9055.9327,753
5/24/201655.2756.7055.2756.4937,824
5/23/201655.5555.9855.2755.2917,403
5/20/201654.9556.1954.9555.6334,251
5/19/201654.1255.1354.1154.6235,425
5/18/201655.4156.2554.2254.7324,404
5/17/201657.0757.2854.6955.2427,078
5/16/201656.4557.8256.1657.2333,780
5/13/201656.8656.8756.1856.5328,783
5/12/201656.2057.5055.2257.0581,838
5/11/201656.4456.6855.7755.8732,514
5/10/201657.4557.6455.8256.77124,170
5/9/201657.5357.9356.7257.6123,519
5/6/201656.2657.9756.2657.7438,133
5/5/201656.0156.9655.0656.0128,233
5/4/201654.4655.8654.3855.4722,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center