$53.43 -0.43 (%) Saul Centers Inc - NYSE

Apr. 17, 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
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
3/6/201553.3455.1053.3453.8466,327
3/5/201554.5655.0854.3154.4745,559
3/4/201554.3954.7653.7454.2628,393
3/3/201554.3954.8953.9554.6445,626
3/2/201553.8255.0853.8254.7222,637
2/27/201553.4054.1653.0753.8741,615
2/26/201554.1054.1053.2053.5251,929
2/25/201553.8654.9453.8654.1531,062
2/24/201554.2154.2153.4053.7118,195
2/23/201554.2554.7553.9554.4347,049
2/20/201554.5354.5654.0354.4522,365
2/19/201555.3655.4353.9654.4218,535
2/18/201554.9955.7154.0555.6328,826
2/17/201555.4555.7354.8454.9012,210
2/13/201555.4055.6954.7755.6416,688
2/12/201555.4055.7355.0255.5742,874
2/11/201556.4056.4954.8855.2929,727
2/10/201556.4156.4155.1455.7539,982
2/9/201556.3557.1055.8956.0532,055
2/6/201557.8757.8756.0456.6847,646
2/5/201557.2558.1256.1657.8149,036
2/4/201557.7658.2557.0157.2927,818
2/3/201557.1058.4757.0258.2527,524
2/2/201557.0757.2956.0157.0727,798
1/30/201559.8659.9657.0357.0957,894
1/29/201559.4560.8659.2960.3039,372
1/28/201559.9660.5059.4959.8344,801
1/27/201559.2460.0558.9559.6039,480
1/26/201558.6959.5058.1959.4629,480
1/23/201558.6159.0958.1158.6637,648
1/22/201556.9858.6356.7758.4835,141
1/21/201556.3157.3856.3156.7023,314
1/20/201557.5357.5356.6656.8525,327
1/16/201557.4657.9056.5557.5536,533
1/15/201557.7558.0057.0657.5622,003
1/14/201556.3157.7456.3157.3822,064
1/13/201556.7357.9656.6057.3126,977
1/12/201557.5857.6056.2956.6643,506
1/9/201557.6257.8057.0057.5628,636
1/8/201558.2158.3657.5557.8344,803
1/7/201557.8758.2957.7858.1590,998
1/6/201557.9058.2557.7857.9024,821
1/5/201556.9558.1256.8257.7046,759
1/2/201557.6358.0357.0157.0831,289
12/31/201458.4858.5056.9657.1926,811
12/30/201458.2859.0457.8758.1418,126
12/29/201457.8758.9557.8758.5624,685
12/26/201457.4958.2557.4658.0310,736
12/24/201457.9357.9857.1657.1611,968
12/23/201457.1257.7855.7157.6923,962
12/22/201456.5457.0256.2457.0021,256
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center