$59.42 -0.05 (%) Saul Centers Inc - NYSE

Jan. 27, 2015 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFS historical data

Date Open High Low Close Volume
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
11/20/201453.4154.2553.4153.9815,079
11/19/201454.2554.6553.6553.7222,020
11/18/201454.6555.0053.6654.4832,976
11/17/201454.1554.5653.9654.2123,414
11/14/201453.9754.6052.6153.9325,597
11/13/201454.6054.6853.9554.1523,613
11/12/201454.6254.6854.1854.5421,028
11/11/201455.5556.1654.8754.9840,551
11/10/201454.9455.8254.7255.7636,074
11/7/201455.1755.1753.7654.7540,981
11/6/201455.1955.6754.8854.9437,352
11/5/201455.0055.6254.8255.3437,610
11/4/201455.1556.0454.5455.4038,974
11/3/201454.9155.6454.6955.5241,336
10/31/201454.5455.0153.6954.9564,736
10/30/201452.2253.5851.9153.5235,490
10/29/201452.5852.6451.8152.6028,777
10/28/201451.5952.7451.4752.7344,019
10/27/201451.2251.8151.1751.6229,295
10/24/201451.8451.9151.0651.3422,127
10/23/201450.6951.9450.6951.6436,621
10/22/201450.2550.9350.2550.4220,359
10/21/201449.5250.3349.5250.2015,688
10/20/201448.8749.9648.8749.9630,418
10/17/201449.7449.7448.8349.0344,292
10/16/201448.8849.8048.8849.3341,510
10/15/201448.9549.8848.9549.4843,210
10/14/201449.0450.0049.0449.8253,940
10/13/201448.4549.3248.4548.7940,026
10/10/201447.9949.1147.9948.4242,509
10/9/201448.9549.7648.1048.2436,785
10/8/201447.0848.9247.0848.92101,140
10/7/201447.1447.5747.0447.27101,337
10/6/201447.1547.5947.1447.2843,456
10/3/201447.1247.4246.8647.1267,821
10/2/201446.7347.4546.5347.1264,751
10/1/201446.7247.1546.5146.8356,892
9/30/201446.8347.1246.7446.7443,159
9/29/201446.5647.3146.5647.1227,494
9/26/201445.9647.3745.9647.1755,554
9/25/201446.4146.4345.8245.9833,668
9/24/201446.2847.2245.8046.3460,367
9/23/201446.8247.1846.1346.3343,701
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center