$52.11 +0.01 (%) Saul Centers Inc - NYSE

Jul. 30, 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
7/29/201551.6252.3851.0552.1044,883
7/28/201551.8652.2551.2151.8231,316
7/27/201551.6952.1751.3351.6325,840
7/24/201551.2952.2551.1851.4440,695
7/23/201552.4552.4550.9451.4344,773
7/22/201551.9152.8051.9152.3835,867
7/21/201552.2252.9551.3451.9544,485
7/20/201552.0752.3751.4652.0540,191
7/17/201551.6252.3451.4052.0531,544
7/16/201551.3151.8350.1051.5422,918
7/15/201550.9551.2750.3350.9619,232
7/14/201551.3151.7851.2151.5945,863
7/13/201551.4852.2851.2951.6740,662
7/10/201550.6251.8350.1651.4535,967
7/9/201552.1052.1050.1850.2852,575
7/8/201551.5252.3051.1451.7140,903
7/7/201550.8151.8950.5851.3735,392
7/6/201549.4650.7849.4650.5323,001
7/2/201549.9950.7049.5449.8127,019
7/1/201549.4050.0149.1449.9930,014
6/30/201549.9449.9449.0149.1925,538
6/29/201549.9850.7149.2649.3925,591
6/26/201550.0850.7549.9250.2847,414
6/25/201550.2050.4749.7649.8143,221
6/24/201550.8350.8350.0850.2625,771
6/23/201550.8451.1150.6750.7215,982
6/22/201549.3551.4249.3551.1034,913
6/19/201550.2451.3749.6450.7167,414
6/18/201549.7350.9849.4550.4336,300
6/17/201549.1749.6548.7949.5524,806
6/16/201549.5249.9248.9149.4050,596
6/15/201550.5350.5449.2949.4064,020
6/12/201550.9651.1450.7550.9417,099
6/11/201550.6751.2050.5251.1424,160
6/10/201550.2551.1750.0550.8839,679
6/9/201549.7449.9449.6549.8321,526
6/8/201550.8050.9349.5249.6826,655
6/5/201550.8551.0050.3250.7232,927
6/4/201551.1651.8950.3751.0120,944
6/3/201551.7851.7850.9851.4634,560
6/2/201551.5352.0650.7551.7235,163
6/1/201551.8451.8450.1251.3235,342
5/29/201551.7951.7950.1950.3773,224
5/28/201551.8252.3951.7451.9318,641
5/27/201551.6952.2551.4852.1826,468
5/26/201551.8752.0451.3851.6932,011
5/22/201552.3152.9451.8252.1732,054
5/21/201552.3553.0151.9552.3628,410
5/20/201552.5252.9452.0152.5020,898
5/19/201552.5052.8052.3752.6810,233
5/18/201552.3152.8752.0852.6017,638
5/15/201552.3452.9852.2052.6419,026
5/14/201551.8052.5351.7352.4120,466
5/13/201551.2851.7050.8951.3035,530
5/12/201550.8151.5850.3751.2825,905
5/11/201551.0951.6550.7251.1939,611
5/8/201551.4851.9750.7551.0720,304
5/7/201550.0751.0449.3150.6141,498
5/6/201550.1650.3549.5650.1828,244
5/5/201550.3151.3948.7349.7746,300
5/4/201551.1951.8950.5450.7121,942
5/1/201550.5651.5850.3150.9931,905
4/30/201553.4153.4150.1150.3264,632
4/29/201554.0154.0753.4753.4821,244
4/28/201554.6354.8354.2654.3915,785
4/27/201554.4655.0054.1254.4324,380
4/24/201553.9054.9553.9054.2812,303
4/23/201553.6554.1453.5153.9915,779
4/22/201553.7053.9853.5053.9012,756
4/21/201553.6254.1053.4753.5128,292
4/20/201553.5153.8853.4753.6923,725
4/17/201553.5253.8353.3053.4338,549
4/16/201553.6754.4653.6753.8614,662
4/15/201554.2154.7953.7353.8422,860
4/14/201553.3754.3653.3654.2240,686
4/13/201553.8354.1953.5753.5742,691
4/10/201554.2454.8753.7753.7941,338
4/9/201555.6255.6253.5753.8415,682
4/8/201554.9755.5854.8655.4345,752
4/7/201556.3856.7554.8655.1529,494
4/6/201556.4757.0955.9856.5749,620
4/2/201556.6657.3656.5056.9259,687
4/1/201557.2257.4056.6156.9328,680
3/31/201556.9057.4456.7257.2026,540
3/30/201556.7457.4156.2257.3818,704
3/27/201556.4157.2056.4156.7022,090
3/26/201557.1357.1556.3656.5120,947
3/25/201558.0458.6556.8156.8933,916
3/24/201557.5358.0957.4457.7331,781
3/23/201557.3758.2357.3757.8353,563
3/20/201556.5558.1556.5557.3799,650
3/19/201557.0757.7456.5656.8438,626
3/18/201556.2357.7156.0157.4958,021
3/17/201556.2357.0255.6756.4835,277
3/16/201556.5157.5156.0856.1629,479
3/13/201556.2056.4755.7856.0938,151
3/12/201554.8056.6354.8056.3639,135
3/11/201554.4754.8354.2754.5931,707
3/10/201553.4554.6853.2654.4732,678
3/9/201554.0954.9553.2054.0534,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!