Saul Centers Inc $45.91

down -0.36


17/4/2014 06:40 PM  |  NYSE : BFS  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFS historical data

Date Open High Low Close Volume
4/17/201446.1846.3245.5345.9118,084
4/16/201446.3346.4346.1246.276,714
4/15/201445.4646.2045.3946.0816,762
4/14/201446.6446.9345.5446.0623,392
4/11/201446.8347.4246.6146.7846,488
4/10/201447.3047.5246.8147.2729,928
4/9/201446.8647.3446.7147.1917,892
4/8/201446.4547.1546.3046.8535,323
4/7/201446.8747.0146.2846.4433,234
4/4/201447.8347.8346.3546.6321,276
4/3/201447.7047.8747.2047.459,195
4/2/201447.8547.9547.5847.8814,170
4/1/201447.3647.9447.0347.9034,982
3/31/201446.9247.4446.6447.3634,633
3/28/201446.2847.2246.2846.8114,772
3/27/201446.0146.5545.9646.3413,544
3/26/201446.5946.5946.1046.2029,863
3/25/201446.4146.6946.1846.2817,955
3/24/201445.8746.5045.8746.2814,149
3/21/201446.0746.6846.0746.3339,245
3/20/201445.9246.2745.7045.9114,169
3/19/201447.5147.8645.7046.1618,310
3/18/201446.0747.8546.0747.6526,501
3/17/201446.9247.2346.6747.1725,868
3/14/201446.5047.0046.3846.9028,548
3/13/201446.3546.7146.1646.5220,139
3/12/201446.5146.6146.0746.1421,151
3/11/201446.6746.8946.5446.6418,161
3/10/201447.6147.6146.3546.8121,144
3/7/201447.6747.8146.8847.5019,288
3/6/201448.1348.1347.5647.7525,841
3/5/201447.4348.4347.4348.1621,412
3/4/201446.6748.1546.6747.7448,361
3/3/201446.0946.6245.4646.3338,157
2/28/201446.1646.8445.8046.4761,055
2/27/201446.1246.7345.7546.0225,194
2/26/201446.1546.6145.9846.3224,794
2/25/201446.3346.7446.1046.1716,138
2/24/201446.9347.1446.1446.2724,552
2/21/201446.8747.0246.3346.7324,283
2/20/201446.4346.9146.2446.6428,447
2/19/201447.1047.4646.0946.2960,088
2/18/201446.4946.8746.3646.7925,453
2/14/201446.6046.6746.1546.5923,295
2/13/201445.9446.6345.9446.5130,707
2/12/201446.5446.5545.9646.3221,666
2/11/201445.8946.7845.8146.5122,013
2/10/201445.5846.0345.0345.7423,055
2/7/201445.2745.3544.7845.3418,463
2/6/201445.3345.5044.9345.0636,627
2/5/201445.4345.5544.8945.1031,167
2/4/201445.4645.8245.0745.6446,144
2/3/201446.6946.9345.3445.6535,006
1/31/201446.5946.8546.2546.6039,667
1/30/201446.2147.3746.1546.9024,591
1/29/201446.7546.9045.8746.0416,952
1/28/201446.4946.7846.1146.6222,639
1/27/201447.2347.5046.1046.2024,895
1/24/201447.4347.4346.5046.9718,840
1/23/201446.3447.7046.3447.7036,012
1/22/201446.7746.9646.0546.3132,108
1/21/201446.6246.9045.9346.5518,584
1/17/201446.8546.8546.2946.5313,573
1/16/201447.2147.4446.8646.8623,418
1/15/201447.0647.4246.9347.1224,995
1/14/201447.3447.5447.2547.4811,934
1/13/201447.4447.6847.2047.4817,389
1/10/201446.9947.4946.7147.2915,761
1/9/201446.7146.8646.1546.8622,734
1/8/201447.4747.4746.0046.7030,848
1/7/201447.5448.1547.1247.4021,310
1/6/201447.8948.0847.3147.4930,124
1/3/201447.6048.4447.6048.2024,583
1/2/201447.6047.7747.0947.7123,124
12/31/201348.1948.4547.5547.7324,164
12/30/201348.3448.4647.5248.1916,286
12/27/201348.6848.7647.6848.2620,483
12/26/201349.2049.3048.3548.4614,393
12/24/201348.6849.3048.6849.169,560
12/23/201349.2949.2948.5048.8733,830
12/20/201348.9349.4048.3049.19121,080
12/19/201348.8549.1748.2948.7517,006
12/18/201348.5349.4648.2649.1518,983
12/17/201347.4348.7247.2048.6226,813
12/16/201347.3748.2047.3447.6219,085
12/13/201347.1948.1447.0047.3320,114
12/12/201346.9847.3346.7646.9535,087
12/11/201347.8147.9446.7146.7919,585
12/10/201348.6748.8147.8747.9321,543
12/9/201349.0349.0348.3948.8613,046
12/6/201348.2949.2748.0148.8311,599
12/5/201347.6547.9347.4047.7616,663
12/4/201347.5748.2047.0347.8213,423
12/3/201347.1948.2347.1947.9212,987
12/2/201348.4248.4247.1347.4515,228
11/29/201349.4649.4648.2348.6311,648
11/27/201348.8449.0848.6249.0711,239
11/26/201349.5449.5448.3848.8417,006
11/25/201348.8149.8248.6648.7138,035
11/22/201348.2448.9947.9248.6018,795
Trading Center