$48.69 +0.34 (%) Saul Centers Inc - NYSE

Feb. 12, 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
2/11/201647.8548.7447.0048.3528,189
2/10/201648.8449.6248.2748.7918,215
2/9/201648.7849.4048.3248.6616,128
2/8/201648.9949.3747.2548.8522,838
2/5/201650.6350.6349.4149.4132,969
2/4/201650.6451.2450.3050.6716,805
2/3/201650.8451.3250.0350.7320,655
2/2/201651.2951.2950.2250.5324,724
2/1/201650.5952.1050.2451.6638,460
1/29/201650.7551.4450.0850.8792,591
1/28/201650.2451.2150.2450.5428,371
1/27/201650.9350.9349.7449.9832,921
1/26/201649.5751.3149.5650.9730,489
1/25/201649.1949.9948.7649.2220,184
1/22/201648.8649.7448.7549.5023,776
1/21/201648.0048.9047.7848.4327,183
1/20/201647.8548.4346.4647.7742,300
1/19/201649.1949.3948.0748.2642,312
1/15/201647.3749.0047.2948.9148,393
1/14/201648.9249.2848.5048.6024,615
1/13/201649.0149.7348.2148.5946,269
1/12/201650.1550.1548.6149.5038,284
1/11/201648.5750.1948.5749.8530,317
1/8/201650.3750.9848.4048.5745,729
1/7/201651.1851.1850.1550.2643,984
1/6/201650.6151.7950.3951.6738,714
1/5/201650.1751.2850.0550.7923,645
1/4/201650.7952.0049.5050.0442,484
12/31/201552.2852.2951.1151.2726,565
12/30/201552.9553.3452.4852.5418,940
12/29/201552.4753.2252.4753.1323,123
12/28/201551.9052.5351.9052.4218,163
12/24/201551.9152.3751.3252.1920,663
12/23/201552.0052.4650.8352.0715,972
12/22/201551.2851.9751.2851.5341,897
12/21/201552.3652.5650.7351.3940,058
12/18/201552.8753.1851.7751.81165,736
12/17/201553.5253.9953.0053.2539,530
12/16/201552.6553.6051.7753.5745,745
12/15/201552.2252.7852.1652.5635,469
12/14/201552.4952.9851.7852.1530,685
12/11/201552.1653.2452.1652.7246,585
12/10/201553.5653.9753.1253.1221,922
12/9/201554.0254.0653.2153.7029,771
12/8/201553.8554.3553.5253.8714,363
12/7/201553.9854.3053.5054.1321,910
12/4/201553.1754.5353.1753.8320,951
12/3/201554.2354.2352.9953.1131,916
12/2/201555.3355.6354.1654.3220,795
12/1/201555.8056.2254.9555.5921,488
11/30/201555.6055.7555.0355.6350,875
11/27/201554.7955.9254.7955.769,976
11/25/201554.9655.2054.4454.9814,074
11/24/201554.4055.1553.8055.0219,120
11/23/201554.5655.0654.2654.9128,276
11/20/201554.4054.9954.2454.8524,913
11/19/201553.7754.3953.2354.0527,561
11/18/201553.5554.0452.7753.9518,489
11/17/201552.9653.4852.9253.2813,568
11/16/201552.2053.1552.2053.0539,171
11/13/201552.9253.3252.3052.4727,010
11/12/201553.4653.6053.0053.1430,083
11/11/201553.4053.9753.3253.4841,654
11/10/201553.9654.5053.0853.3666,940
11/9/201554.6854.7253.6753.8634,029
11/6/201554.8755.5154.1154.7333,993
11/5/201555.5055.8355.1755.7427,459
11/4/201555.9956.1555.2055.7329,443
11/3/201556.3556.3555.2456.0854,655
11/2/201556.3456.9955.8456.3850,671
10/30/201558.7859.3455.5756.0748,939
10/29/201559.0659.0657.8658.62110,803
10/28/201558.0458.8757.1558.8745,393
10/27/201557.3558.2357.3058.1827,147
10/26/201557.1157.5856.8157.3921,253
10/23/201557.2157.6156.7657.2222,795
10/22/201555.6557.0055.6557.0037,210
10/21/201555.9456.3955.3455.3428,235
10/20/201555.8355.9955.3455.9738,188
10/19/201554.5355.9754.5355.9629,800
10/16/201554.6355.2653.8154.8225,504
10/15/201551.9654.4551.8854.3424,065
10/14/201553.4654.1852.9853.2133,062
10/13/201554.2555.2053.7654.0424,192
10/12/201553.6454.6253.6454.6119,141
10/9/201553.6653.8353.0553.6430,558
10/8/201551.9653.9251.9653.8128,317
10/7/201552.0053.1052.0053.0351,249
10/6/201552.5753.0451.5651.7629,691
10/5/201551.6552.9551.4552.8820,663
10/2/201551.1651.4150.6951.4132,234
10/1/201551.9252.1350.9751.4823,859
9/30/201551.5452.2351.4051.7556,329
9/29/201550.8751.6050.6451.4117,173
9/28/201551.6551.6550.3750.8621,285
9/25/201551.0952.8250.5851.9640,585
9/24/201551.2851.6150.1350.8644,511
9/23/201550.9751.7050.8651.3722,348
9/22/201550.7751.4250.6050.8329,236
9/21/201551.2551.7650.7451.2619,513
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center