Skip to main content

Saul Centers (NY: BFS )

36.38 -0.64 (-1.73%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.77 17.97 17.34 17.51 45,883 -0.27(-1.54%)
Mar 30, 2005 17.64 17.81 17.55 17.78 29,431 +0.16(+0.93%)
Mar 29, 2005 17.61 17.80 17.37 17.61 62,701 -0.05(-0.28%)
Mar 28, 2005 17.68 17.87 17.46 17.66 44,421 +0.02(+0.09%)
Mar 24, 2005 17.63 17.69 17.45 17.65 31,807 +0.07(+0.40%)
Mar 23, 2005 17.48 17.76 17.32 17.58 77,508 +0.07(+0.41%)
Mar 22, 2005 17.51 17.52 17.42 17.51 38,023 -0.07(-0.37%)
Mar 21, 2005 17.51 17.60 17.39 17.57 49,539 -0.01(-0.06%)
Mar 18, 2005 17.89 17.89 17.49 17.58 148,802 -0.31(-1.74%)
Mar 17, 2005 18.10 18.16 17.86 17.89 36,743 -0.16(-0.88%)
Mar 16, 2005 18.02 18.23 18.02 18.05 43,507 +0.03(+0.15%)
Mar 15, 2005 18.19 18.25 17.95 18.02 84,638 -0.12(-0.66%)
Mar 14, 2005 17.87 18.16 17.82 18.15 93,595 +0.19(+1.07%)
Mar 11, 2005 18.05 18.13 17.83 17.95 43,141 -0.10(-0.58%)
Mar 10, 2005 18.05 18.11 17.88 18.06 28,517 -0.03(-0.15%)
Mar 09, 2005 18.60 18.62 18.08 18.08 46,797 -0.52(-2.79%)
Mar 08, 2005 18.77 18.91 18.60 18.60 36,377 -0.17(-0.90%)
Mar 07, 2005 18.82 18.82 18.66 18.77 29,797 -0.04(-0.23%)
Mar 04, 2005 18.71 18.82 18.67 18.82 33,270 +0.15(+0.82%)
Mar 03, 2005 18.38 18.68 18.22 18.66 93,412 +0.15(+0.80%)
Mar 02, 2005 18.85 18.92 18.50 18.52 65,992 -0.33(-1.74%)
Mar 01, 2005 18.88 18.90 18.81 18.85 131,436 -0.03(-0.15%)
Feb 28, 2005 19.04 19.10 18.83 18.87 130,704 -0.20(-1.06%)
Feb 25, 2005 18.22 19.12 18.20 19.08 68,734 +1.00(+5.51%)
Feb 24, 2005 18.11 18.11 17.72 18.08 67,271 -0.03(-0.15%)
Feb 23, 2005 18.24 18.35 18.11 18.11 116,811 -0.09(-0.48%)
Feb 22, 2005 18.63 18.63 18.00 18.19 182,072 -0.38(-2.03%)
Feb 18, 2005 18.74 18.74 18.57 18.57 37,474 -0.22(-1.16%)
Feb 17, 2005 18.71 18.87 18.60 18.79 133,629 +0.11(+0.59%)
Feb 16, 2005 18.71 18.77 18.45 18.68 49,174 +0.02(+0.12%)
Feb 15, 2005 18.82 18.91 18.59 18.66 43,872 -0.20(-1.07%)
Feb 14, 2005 18.90 19.01 18.82 18.86 30,345 +0.04(+0.23%)
Feb 11, 2005 18.60 18.87 18.52 18.82 28,334 +0.20(+1.09%)
Feb 10, 2005 18.41 18.71 18.33 18.62 33,635 +0.17(+0.92%)
Feb 09, 2005 18.68 18.69 18.33 18.45 55,389 -0.25(-1.35%)
Feb 08, 2005 18.77 18.77 18.58 18.70 38,571 -0.07(-0.38%)
Feb 07, 2005 18.93 18.93 18.75 18.77 17,183 -0.10(-0.55%)
Feb 04, 2005 18.46 18.88 18.46 18.87 47,894 +0.45(+2.47%)
Feb 03, 2005 18.60 18.60 18.37 18.42 26,140 -0.24(-1.26%)
Feb 02, 2005 18.27 18.65 18.10 18.65 49,174 +0.34(+1.88%)
Feb 01, 2005 18.27 18.46 18.27 18.31 26,323 +0.04(+0.21%)
Jan 31, 2005 18.65 18.74 18.27 18.27 124,306 -0.27(-1.48%)
Jan 28, 2005 18.71 18.75 18.41 18.54 51,733 -0.05(-0.29%)
Jan 27, 2005 18.57 18.76 18.38 18.60 36,743 -0.05(-0.29%)
Jan 26, 2005 18.46 18.67 18.43 18.65 25,044 +0.28(+1.55%)
Jan 25, 2005 18.68 18.82 18.37 18.37 39,668 -0.30(-1.58%)
Jan 24, 2005 18.88 18.95 18.66 18.66 43,872 -0.28(-1.50%)
Jan 21, 2005 18.93 19.16 18.88 18.95 79,154 +0.02(+0.12%)
Jan 20, 2005 18.93 19.10 18.85 18.93 64,347 -0.01(-0.06%)
Jan 19, 2005 19.01 19.17 18.76 18.94 44,969 -0.04(-0.20%)
Jan 18, 2005 18.71 18.98 18.56 18.98 60,690 +0.27(+1.43%)
Jan 14, 2005 18.41 18.80 18.41 18.71 59,776 +0.19(+1.00%)
Jan 13, 2005 18.46 18.82 18.46 18.52 48,443 -0.02(-0.12%)
Jan 12, 2005 18.63 18.66 18.22 18.54 74,766 -0.32(-1.68%)
Jan 11, 2005 19.15 19.22 18.77 18.86 91,584 -0.34(-1.77%)
Jan 10, 2005 19.17 19.31 19.17 19.20 53,927 +0.00(+0.00%)
Jan 07, 2005 19.56 19.68 19.20 19.20 65,626 -0.24(-1.24%)
Jan 06, 2005 19.09 19.48 18.97 19.44 103,467 +0.35(+1.83%)
Jan 05, 2005 19.91 19.96 19.09 19.09 78,605 -0.89(-4.44%)
Jan 04, 2005 20.38 20.50 19.95 19.98 46,980 -0.40(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.