$46.84 +0.07 (%) Saul Centers Inc - NYSE

Sep. 22, 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
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
7/30/201449.0549.4548.8149.1823,008
7/29/201450.1150.1148.7048.8913,233
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center