$53.68 -0.07 (%) Saul Centers Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFS historical data

Date Open High Low Close Volume
4/28/201653.4854.2653.4753.6823,795
4/27/201653.0253.8653.0253.7523,564
4/26/201652.4253.5652.4252.9634,065
4/25/201652.1252.5151.7252.3919,198
4/22/201651.8852.5051.6752.3632,714
4/21/201651.7352.4750.7751.5936,417
4/20/201652.0652.7351.8751.8924,971
4/19/201652.5052.8052.1652.6136,819
4/18/201652.5052.7052.2252.6621,909
4/15/201652.2952.7852.0952.6038,338
4/14/201652.4252.7351.8652.4243,628
4/13/201652.1652.5151.7652.4833,366
4/12/201652.3253.1252.2252.6225,916
4/11/201653.0553.0552.0752.1116,213
4/8/201652.5253.0652.1652.9425,756
4/7/201652.2052.7351.6652.4073,757
4/6/201652.3052.4952.1552.4611,433
4/5/201651.2852.4651.2852.1616,044
4/4/201653.0853.0852.1852.6128,856
4/1/201652.7253.2852.6553.2128,356
3/31/201653.2253.5852.6853.0262,143
3/30/201653.0153.3652.3953.1317,204
3/29/201651.6152.9251.6152.9254,320
3/28/201650.6252.2950.6251.5766,971
3/24/201650.9351.6550.3151.4417,954
3/23/201651.5551.5550.6850.9420,183
3/22/201651.6251.9650.7551.0221,757
3/21/201651.5652.2651.4851.6915,257
3/18/201653.8953.8952.4252.4278,151
3/17/201652.0053.8551.8053.5040,449
3/16/201650.9152.2350.5552.0021,524
3/15/201651.0751.7350.1051.1038,280
3/14/201652.1252.1250.8751.6530,753
3/11/201651.3552.0050.9952.0025,998
3/10/201650.6251.5850.4650.9615,251
3/9/201651.8052.6751.5051.7018,446
3/8/201651.6852.5451.3451.5021,007
3/7/201652.0952.3550.8352.1725,224
3/4/201650.4252.7450.3852.4431,791
3/3/201650.4851.4849.7050.3015,839
3/2/201649.3550.2449.3550.2324,031
3/1/201649.1249.9748.5549.8317,077
2/29/201648.5749.6248.5548.9843,837
2/26/201649.7849.8448.6148.7928,375
2/25/201649.2049.9748.3549.6922,567
2/24/201648.9349.6247.9448.9026,643
2/23/201648.8250.1048.8249.2623,019
2/22/201649.7750.1048.9249.1227,449
2/19/201648.2749.9048.2749.3736,804
2/18/201648.6748.6747.0248.3858,778
2/17/201650.3150.3148.2648.3627,902
2/16/201649.1749.2748.5748.6822,582
2/12/201648.8249.1347.6648.6921,282
2/11/201647.8548.7447.0048.3528,189
2/10/201648.8449.6248.2748.7918,215
2/9/201648.7849.4048.3248.6616,128
2/8/201648.9949.3747.2548.8522,838
2/5/201650.6350.6349.4149.4132,969
2/4/201650.6451.2450.3050.6716,805
2/3/201650.8451.3250.0350.7320,655
2/2/201651.2951.2950.2250.5324,724
2/1/201650.5952.1050.2451.6638,460
1/29/201650.7551.4450.0850.8792,591
1/28/201650.2451.2150.2450.5428,371
1/27/201650.9350.9349.7449.9832,921
1/26/201649.5751.3149.5650.9730,489
1/25/201649.1949.9948.7649.2220,184
1/22/201648.8649.7448.7549.5023,776
1/21/201648.0048.9047.7848.4327,183
1/20/201647.8548.4346.4647.7742,300
1/19/201649.1949.3948.0748.2642,312
1/15/201647.3749.0047.2948.9148,393
1/14/201648.9249.2848.5048.6024,615
1/13/201649.0149.7348.2148.5946,269
1/12/201650.1550.1548.6149.5038,284
1/11/201648.5750.1948.5749.8530,317
1/8/201650.3750.9848.4048.5745,729
1/7/201651.1851.1850.1550.2643,984
1/6/201650.6151.7950.3951.6738,714
1/5/201650.1751.2850.0550.7923,645
1/4/201650.7952.0049.5050.0442,484
12/31/201552.2852.2951.1151.2726,565
12/30/201552.9553.3452.4852.5418,940
12/29/201552.4753.2252.4753.1323,123
12/28/201551.9052.5351.9052.4218,163
12/24/201551.9152.3751.3252.1920,663
12/23/201552.0052.4650.8352.0715,972
12/22/201551.2851.9751.2851.5341,897
12/21/201552.3652.5650.7351.3940,058
12/18/201552.8753.1851.7751.81165,736
12/17/201553.5253.9953.0053.2539,530
12/16/201552.6553.6051.7753.5745,745
12/15/201552.2252.7852.1652.5635,469
12/14/201552.4952.9851.7852.1530,685
12/11/201552.1653.2452.1652.7246,585
12/10/201553.5653.9753.1253.1221,922
12/9/201554.0254.0653.2153.7029,771
12/8/201553.8554.3553.5253.8714,363
12/7/201553.9854.3053.5054.1321,910
12/4/201553.1754.5353.1753.8320,951
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center