$65.08 +1.03 (%) Saul Centers Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 11:17 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFS historical data

Date Open High Low Close Volume
12/6/201664.0764.4263.2764.0533,616
12/5/201662.7263.7362.5963.6831,296
12/2/201662.6063.4461.9962.2425,809
12/1/201663.2564.1462.0762.4029,626
11/30/201664.4264.5463.3263.4933,653
11/29/201664.1264.9664.0564.4620,642
11/28/201664.0264.4163.7164.0031,581
11/25/201664.1264.6863.0764.2614,357
11/23/201663.0064.3263.0064.1024,785
11/22/201662.5663.6561.6263.4354,878
11/21/201663.0763.3662.0562.6230,512
11/18/201662.7063.3062.6463.0952,568
11/17/201663.1864.0562.4762.5434,925
11/16/201662.8263.3362.2462.9350,575
11/15/201665.6866.4462.8262.8245,544
11/14/201665.1466.5564.3065.4180,069
11/11/201662.3865.2861.5565.0555,908
11/10/201661.8462.8559.2262.3959,024
11/9/201660.3162.1560.2761.6835,885
11/8/201661.0061.4460.8561.2423,685
11/7/201659.7761.5059.6561.1538,819
11/4/201659.5160.6058.7859.1266,302
11/3/201659.8759.9659.3159.5128,364
11/2/201659.8960.2759.5459.6031,581
11/1/201660.1960.4459.0059.8260,959
10/31/201659.1960.5057.8660.4847,541
10/28/201659.2760.0057.9058.9441,520
10/27/201661.5061.5058.6158.7929,726
10/26/201663.0363.0361.0661.3618,632
10/25/201663.8664.7162.6462.7639,402
10/24/201664.1464.5263.6764.0233,952
10/21/201663.7264.2563.3763.7613,990
10/20/201664.8064.8363.4264.2132,010
10/19/201664.0565.1663.9364.7433,936
10/18/201664.7564.8264.0164.0216,945
10/17/201664.2564.8364.0464.2222,803
10/14/201666.7566.7564.1664.2435,523
10/13/201664.6067.8864.0666.68130,585
10/12/201662.2863.5462.2863.5126,400
10/11/201663.8063.8062.4862.6221,070
10/10/201663.0663.9663.0463.7323,248
10/7/201663.6664.1562.5062.7237,213
10/6/201663.1265.6461.9663.4869,782
10/5/201663.9463.9462.5463.0735,576
10/4/201664.5564.5563.1963.5924,448
10/3/201666.2766.2764.3764.5732,848
9/30/201666.4667.0066.3666.6030,840
9/29/201666.9566.9566.1466.3215,680
9/28/201666.8967.3466.7867.3320,066
9/27/201667.5167.9666.7866.8937,544
9/26/201667.4167.6867.2067.3323,598
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center