$56.20 -0.77 (%) Saul Centers Inc - NYSE

Dec. 19, 2014 | 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
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
10/2/201446.7347.4546.5347.1264,751
10/1/201446.7247.1546.5146.8356,892
9/30/201446.8347.1246.7446.7443,159
9/29/201446.5647.3146.5647.1227,494
9/26/201445.9647.3745.9647.1755,554
9/25/201446.4146.4345.8245.9833,668
9/24/201446.2847.2245.8046.3460,367
9/23/201446.8247.1846.1346.3343,701
9/22/201446.8147.3746.4946.8431,946
9/19/201446.9047.6146.3546.77318,124
9/18/201447.1747.8646.5847.0442,873
9/17/201447.2448.1146.7947.1529,152
9/16/201446.6647.4946.6647.0926,541
9/15/201447.0847.2146.5146.7229,851
9/12/201448.6148.7746.7546.9532,848
9/11/201448.6749.0148.3448.8431,916
9/10/201449.0349.8948.4748.6531,484
9/9/201449.9449.9448.9749.2138,427
9/8/201450.4650.5249.5849.8628,975
9/5/201449.7150.6349.7150.3522,632
9/4/201450.3750.3749.5649.6511,830
9/3/201450.1850.4249.8550.1416,597
9/2/201450.1550.4449.8749.9313,666
8/29/201449.4450.0249.4449.8512,570
8/28/201449.0949.8349.0949.4625,530
8/27/201449.0249.9049.0249.7015,194
8/26/201449.6249.8149.2149.7516,057
8/25/201450.1850.1849.1749.4716,085
8/22/201450.2450.2449.5749.8818,590
8/21/201450.4050.4050.1050.2823,900
8/20/201450.0550.4049.8650.2316,469
8/19/201450.3251.2550.1650.2411,412
8/18/201449.8950.3549.4150.1720,750
8/15/201450.4050.5749.1649.5630,667
8/14/201449.5150.2449.4949.7115,878
8/13/201449.0149.7948.7049.6218,042
8/12/201449.0149.4748.6649.0125,224
8/11/201448.9449.7448.5249.2816,458
8/8/201448.1649.1048.1648.6617,649
8/7/201447.9648.5747.9648.2816,219
8/6/201447.4048.2347.4048.0323,431
8/5/201448.2948.4947.5447.8024,588
8/4/201448.2848.6147.8348.3833,732
8/1/201447.8148.5747.2648.3839,159
7/31/201448.5749.1947.2847.6747,342
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center