$53.87 +0.35 (%) Saul Centers Inc - NYSE

Feb. 27, 2015 | 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
2/26/201554.1054.1053.2053.5251,929
2/25/201553.8654.9453.8654.1531,062
2/24/201554.2154.2153.4053.7118,195
2/23/201554.2554.7553.9554.4347,049
2/20/201554.5354.5654.0354.4522,365
2/19/201555.3655.4353.9654.4218,535
2/18/201554.9955.7154.0555.6328,826
2/17/201555.4555.7354.8454.9012,210
2/13/201555.4055.6954.7755.6416,688
2/12/201555.4055.7355.0255.5742,874
2/11/201556.4056.4954.8855.2929,727
2/10/201556.4156.4155.1455.7539,982
2/9/201556.3557.1055.8956.0532,055
2/6/201557.8757.8756.0456.6847,646
2/5/201557.2558.1256.1657.8149,036
2/4/201557.7658.2557.0157.2927,818
2/3/201557.1058.4757.0258.2527,524
2/2/201557.0757.2956.0157.0727,798
1/30/201559.8659.9657.0357.0957,894
1/29/201559.4560.8659.2960.3039,372
1/28/201559.9660.5059.4959.8344,801
1/27/201559.2460.0558.9559.6039,480
1/26/201558.6959.5058.1959.4629,480
1/23/201558.6159.0958.1158.6637,648
1/22/201556.9858.6356.7758.4835,141
1/21/201556.3157.3856.3156.7023,314
1/20/201557.5357.5356.6656.8525,327
1/16/201557.4657.9056.5557.5536,533
1/15/201557.7558.0057.0657.5622,003
1/14/201556.3157.7456.3157.3822,064
1/13/201556.7357.9656.6057.3126,977
1/12/201557.5857.6056.2956.6643,506
1/9/201557.6257.8057.0057.5628,636
1/8/201558.2158.3657.5557.8344,803
1/7/201557.8758.2957.7858.1590,998
1/6/201557.9058.2557.7857.9024,821
1/5/201556.9558.1256.8257.7046,759
1/2/201557.6358.0357.0157.0831,289
12/31/201458.4858.5056.9657.1926,811
12/30/201458.2859.0457.8758.1418,126
12/29/201457.8758.9557.8758.5624,685
12/26/201457.4958.2557.4658.0310,736
12/24/201457.9357.9857.1657.1611,968
12/23/201457.1257.7855.7157.6923,962
12/22/201456.5457.0256.2457.0021,256
12/19/201456.7457.2555.0956.20158,565
12/18/201456.6256.9956.0656.9740,833
12/17/201454.5856.2454.5656.1229,821
12/16/201453.8255.3353.6854.5533,144
12/15/201455.8555.8553.8554.0634,450
12/12/201455.6656.3955.6055.8734,341
12/11/201456.1956.8555.6756.2525,570
12/10/201455.7156.2655.3755.8320,945
12/9/201454.6855.9754.6855.7227,758
12/8/201454.4755.3554.4754.8621,525
12/5/201454.8854.8854.1554.4520,611
12/4/201454.2255.4254.2254.9430,959
12/3/201454.8754.8754.2354.4218,331
12/2/201453.7555.0253.1454.6414,061
12/1/201454.7855.0553.9053.9231,365
11/28/201454.7455.8354.4954.7312,809
11/26/201454.7155.0054.1354.7822,445
11/25/201454.5254.9754.0554.1633,861
11/24/201454.0854.8154.0854.6423,884
11/21/201454.5254.5253.9754.0514,941
11/20/201453.4154.2553.4153.9815,079
11/19/201454.2554.6553.6553.7222,020
11/18/201454.6555.0053.6654.4832,976
11/17/201454.1554.5653.9654.2123,414
11/14/201453.9754.6052.6153.9325,597
11/13/201454.6054.6853.9554.1523,613
11/12/201454.6254.6854.1854.5421,028
11/11/201455.5556.1654.8754.9840,551
11/10/201454.9455.8254.7255.7636,074
11/7/201455.1755.1753.7654.7540,981
11/6/201455.1955.6754.8854.9437,352
11/5/201455.0055.6254.8255.3437,610
11/4/201455.1556.0454.5455.4038,974
11/3/201454.9155.6454.6955.5241,336
10/31/201454.5455.0153.6954.9564,736
10/30/201452.2253.5851.9153.5235,490
10/29/201452.5852.6451.8152.6028,777
10/28/201451.5952.7451.4752.7344,019
10/27/201451.2251.8151.1751.6229,295
10/24/201451.8451.9151.0651.3422,127
10/23/201450.6951.9450.6951.6436,621
10/22/201450.2550.9350.2550.4220,359
10/21/201449.5250.3349.5250.2015,688
10/20/201448.8749.9648.8749.9630,418
10/17/201449.7449.7448.8349.0344,292
10/16/201448.8849.8048.8849.3341,510
10/15/201448.9549.8848.9549.4843,210
10/14/201449.0450.0049.0449.8253,940
10/13/201448.4549.3248.4548.7940,026
10/10/201447.9949.1147.9948.4242,509
10/9/201448.9549.7648.1048.2436,785
10/8/201447.0848.9247.0848.92101,140
10/7/201447.1447.5747.0447.27101,337
10/6/201447.1547.5947.1447.2843,456
10/3/201447.1247.4246.8647.1267,821
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center