SAUL CENTERS $44.82

up +0.13


19/6/2013 01:19 PM  |  NYSE : BFS  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

BFS historical data

Date Open High Low Close Volume
6/18/2013 44.81 44.97 44.52 44.69 164
6/17/2013 44.76 45.23 44.19 44.62 318
6/14/2013 44.61 45.16 44.27 44.62 212
6/13/2013 44.10 45.05 44.01 44.75 621
6/12/2013 44.55 45.16 43.64 43.90 106
6/11/2013 44.93 45.60 44.57 44.89 395
6/10/2013 45.00 45.37 44.63 45.08 219
6/7/2013 45.75 45.80 44.67 44.99 72
6/6/2013 45.26 45.62 44.44 45.60 340
6/5/2013 44.96 45.11 44.45 45.05 314
6/4/2013 45.29 45.35 44.75 44.87 466
6/3/2013 44.52 45.52 44.52 45.11 454
5/31/2013 44.86 45.49 44.53 44.79 1000
5/30/2013 44.81 45.34 44.62 45.02 429
5/29/2013 45.70 45.70 44.25 44.84 155
5/28/2013 45.96 47.07 45.77 46.14 241
5/24/2013 45.37 45.66 45.15 45.58 94
5/23/2013 45.42 46.39 45.26 45.44 184
5/22/2013 47.72 48.42 45.47 45.89 172
5/21/2013 47.30 47.85 47.13 47.83 210
5/20/2013 47.04 47.77 46.79 47.45 235
5/17/2013 46.25 47.35 46.07 47.30 351
5/16/2013 45.74 46.22 45.51 46.07 239
5/15/2013 45.05 46.03 45.05 46.03 231
5/14/2013 44.97 45.26 44.96 45.25 172
5/13/2013 44.50 45.14 44.42 45.14 200
5/10/2013 44.03 44.50 43.79 44.42 128
5/9/2013 44.36 44.36 43.82 44.01 254
5/8/2013 44.46 44.73 44.11 44.72 148
5/7/2013 44.71 44.73 43.99 44.67 192
5/6/2013 44.38 44.78 44.16 44.53 223
5/3/2013 44.44 44.95 44.12 44.20 199
5/2/2013 43.86 44.83 43.86 43.91 235
5/1/2013 45.00 45.24 43.52 43.57 357
4/30/2013 44.36 44.80 43.55 44.80 445
4/29/2013 44.70 44.78 44.18 44.54 144
4/26/2013 44.91 44.91 44.29 44.55 238
4/25/2013 44.72 45.00 44.52 44.88 94
4/24/2013 44.56 44.77 44.09 44.76 170
4/23/2013 44.24 44.77 43.83 44.49 119
4/22/2013 43.70 44.20 43.10 43.98 210
4/19/2013 43.09 43.82 43.09 43.79 153
4/18/2013 43.36 43.40 42.75 43.19 139
4/17/2013 44.42 44.42 42.87 43.45 358
4/16/2013 44.22 44.70 43.90 44.54 284
4/15/2013 44.40 44.64 43.77 43.86 436
4/12/2013 44.24 44.74 43.92 44.64 238
4/11/2013 44.35 44.99 44.32 44.63 154
4/10/2013 44.07 44.69 43.79 44.51 184
4/9/2013 44.31 44.37 43.53 44.08 217
4/8/2013 44.26 44.58 43.69 44.40 153
4/5/2013 43.29 44.22 43.29 44.04 148
4/4/2013 44.00 44.27 43.80 43.93 331
4/3/2013 44.08 44.23 43.74 43.89 340
4/2/2013 43.93 44.89 43.90 44.15 545
4/1/2013 43.74 44.19 43.46 43.97 365
3/28/2013 43.68 43.87 43.24 43.74 258
3/27/2013 43.33 44.03 43.13 43.68 285
3/26/2013 43.84 44.00 43.13 43.67 368
3/25/2013 43.39 44.40 43.31 43.90 363
3/22/2013 41.75 42.58 41.30 42.57 421
3/21/2013 42.27 42.49 41.39 41.43 433
3/20/2013 42.65 43.09 42.28 42.35 305
3/19/2013 42.59 42.97 42.38 42.66 226
3/18/2013 42.55 42.93 42.28 42.68 213
3/15/2013 42.45 43.22 42.45 43.00 892
3/14/2013 42.37 42.58 42.13 42.46 216
3/13/2013 42.48 42.65 42.10 42.45 219
3/12/2013 42.89 43.35 42.28 42.55 350
3/11/2013 42.94 43.15 42.74 43.14 366
3/8/2013 44.30 44.36 42.80 43.13 343
3/7/2013 44.45 44.92 44.24 44.33 205
3/6/2013 45.15 45.15 43.95 44.64 215
3/5/2013 45.19 45.31 43.83 44.81 252
3/4/2013 44.02 45.29 44.02 44.94 305
3/1/2013 43.52 44.35 42.94 44.34 175
2/28/2013 43.18 43.97 43.15 43.76 512
2/27/2013 43.81 43.84 43.00 43.02 348
2/26/2013 42.83 43.57 42.83 43.44 94
2/25/2013 44.43 44.47 42.70 42.81 246
2/22/2013 43.32 44.27 43.19 44.22 137
2/21/2013 43.41 43.54 42.61 43.05 254
2/20/2013 44.24 44.40 43.25 43.25 208
2/19/2013 43.42 44.30 43.42 44.18 153
2/15/2013 43.96 43.96 43.09 43.49 130
2/14/2013 44.12 44.12 43.40 43.60 131
2/13/2013 43.55 44.14 43.55 44.10 103
2/12/2013 43.39 43.94 43.39 43.86 128
2/11/2013 42.70 43.87 42.70 43.54 274
2/8/2013 42.78 43.31 42.60 42.83 244
2/7/2013 42.91 43.13 42.52 42.60 69
2/6/2013 43.18 43.22 42.53 43.06 213
2/5/2013 43.76 44.01 43.14 43.34 310
2/4/2013 43.38 43.78 43.20 43.51 109
2/1/2013 42.74 43.63 42.74 43.37 264
1/31/2013 43.11 43.70 42.21 42.75 636
1/30/2013 44.12 44.12 42.90 43.29 339
1/29/2013 43.18 44.25 43.18 44.02 207
1/28/2013 43.30 43.98 43.22 43.90 276
1/25/2013 43.77 43.77 43.03 43.39 275
Marketplace
Trading Center