Saul Centers Inc $48.90

down -0.24


29/7/2014 01:07 PM  |  NYSE : BFS  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFS historical data

Date Open High Low Close Volume
7/28/201449.0549.4148.7149.1420,094
7/25/201449.2649.7548.5748.8631,362
7/24/201450.8350.8349.2649.5720,755
7/23/201449.5850.0149.3149.9331,585
7/22/201449.4549.9749.3549.7523,571
7/21/201448.9849.4348.7149.1215,996
7/18/201448.4649.4748.4649.3630,076
7/17/201449.0249.1648.5748.6526,721
7/16/201449.0749.3548.6249.3225,049
7/15/201449.1749.2048.7748.8513,396
7/14/201449.4549.5049.1249.4211,726
7/11/201449.3949.4748.9049.0714,032
7/10/201448.9749.7948.8549.2826,276
7/9/201449.4149.8049.0949.2920,029
7/8/201448.3749.7848.3749.5334,182
7/7/201448.9649.0648.3448.8431,777
7/3/201449.0349.0348.5048.9413,389
7/2/201448.4448.9948.2548.8629,268
7/1/201448.4949.2447.8248.6246,020
6/30/201448.0548.7247.5048.6061,520
6/27/201448.5849.0747.8547.85196,132
6/26/201448.6148.8548.1948.8414,568
6/25/201448.5349.1548.5148.8426,209
6/24/201448.9549.1048.4648.7833,477
6/23/201449.3649.4848.5448.9632,348
6/20/201449.3149.5148.6149.4558,274
6/19/201448.6049.3648.6049.1525,642
6/18/201448.1348.7747.7048.7615,281
6/17/201447.9948.6247.7148.2325,955
6/16/201448.0048.1747.4148.1323,988
6/13/201448.7448.7447.4848.0035,675
6/12/201448.5748.5747.6648.5018,236
6/11/201448.5648.5647.9248.2116,830
6/10/201449.1649.1648.2948.4525,799
6/9/201448.5850.0048.5849.4229,219
6/6/201450.8051.3249.8449.9734,914
6/5/201448.2650.5747.8850.5336,520
6/4/201448.0048.2847.8148.0211,606
6/3/201447.8748.1347.5347.8823,399
6/2/201448.0448.4247.6048.0721,396
5/30/201447.7548.5147.7548.1560,914
5/29/201447.8648.2047.5947.7218,425
5/28/201447.8647.9147.2547.4650,277
5/27/201447.1248.2846.9848.0653,926
5/23/201446.7347.0046.2746.9919,518
5/22/201447.0047.1746.4146.5723,177
5/21/201446.7247.3946.5246.9429,241
5/20/201447.1747.1746.5246.8057,069
5/19/201446.6847.3246.5647.2125,526
5/16/201446.4547.0946.2646.7025,006
5/15/201446.5246.8845.9346.4921,998
5/14/201447.0847.5346.5346.8121,896
5/13/201447.9047.9447.4247.4525,491
5/12/201447.3148.1847.0247.8022,246
5/9/201446.2347.0546.2347.0316,428
5/8/201446.9347.0646.5046.5021,147
5/7/201445.4347.0345.4346.9526,910
5/6/201446.0946.0945.1145.5629,145
5/5/201445.8946.2845.5845.8518,752
5/2/201446.1446.6945.8946.3115,087
5/1/201446.0546.2045.0546.2040,032
4/30/201445.8946.0045.0245.8953,711
4/29/201446.6746.9545.4845.8720,870
4/28/201446.0546.6845.9746.3318,275
4/25/201445.8146.1945.3645.8026,839
4/24/201445.6246.2045.3945.8719,043
4/23/201445.4245.7645.2045.5138,915
4/22/201445.9546.1245.5245.9616,036
4/21/201445.6446.1645.6445.7911,890
4/17/201446.1846.3245.5345.9118,084
4/16/201446.3346.4346.1246.276,714
4/15/201445.4646.2045.3946.0816,762
4/14/201446.6446.9345.5446.0623,392
4/11/201446.8347.4246.6146.7846,488
4/10/201447.3047.5246.8147.2729,928
4/9/201446.8647.3446.7147.1917,892
4/8/201446.4547.1546.3046.8535,323
4/7/201446.8747.0146.2846.4433,234
4/4/201447.8347.8346.3546.6321,276
4/3/201447.7047.8747.2047.459,195
4/2/201447.8547.9547.5847.8814,170
4/1/201447.3647.9447.0347.9034,982
3/31/201446.9247.4446.6447.3634,633
3/28/201446.2847.2246.2846.8114,772
3/27/201446.0146.5545.9646.3413,544
3/26/201446.5946.5946.1046.2029,863
3/25/201446.4146.6946.1846.2817,955
3/24/201445.8746.5045.8746.2814,149
3/21/201446.0746.6846.0746.3339,245
3/20/201445.9246.2745.7045.9114,169
3/19/201447.5147.8645.7046.1618,310
3/18/201446.0747.8546.0747.6526,501
3/17/201446.9247.2346.6747.1725,868
3/14/201446.5047.0046.3846.9028,548
3/13/201446.3546.7146.1646.5220,139
3/12/201446.5146.6146.0746.1421,151
3/11/201446.6746.8946.5446.6418,161
3/10/201447.6147.6146.3546.8121,144
3/7/201447.6747.8146.8847.5019,288
3/6/201448.1348.1347.5647.7525,841
Trading Center