Saul Centers (NY: BFS )

47.03 +0.21 (+0.45%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 47.29 47.29 46.02 46.82 28,012 -0.21(-0.45%)
Jun 28, 2022 47.74 48.02 46.98 47.03 32,365 -0.24(-0.51%)
Jun 27, 2022 47.96 48.35 47.17 47.27 34,150 -0.69(-1.44%)
Jun 24, 2022 46.24 47.96 46.24 47.96 114,659 +2.17(+4.74%)
Jun 23, 2022 44.21 46.06 44.21 45.79 51,296 +1.69(+3.83%)
Jun 22, 2022 43.40 44.67 43.37 44.10 47,362 +0.57(+1.31%)
Jun 21, 2022 43.56 44.00 42.85 43.53 31,393 +0.56(+1.30%)
Jun 17, 2022 42.90 43.26 42.50 42.97 74,027 +0.61(+1.44%)
Jun 16, 2022 42.92 42.92 41.73 42.36 56,834 -1.30(-2.98%)
Jun 15, 2022 43.11 44.35 43.11 43.66 40,691 +1.10(+2.58%)
Jun 14, 2022 42.73 42.83 41.75 42.56 43,230 -0.28(-0.65%)
Jun 13, 2022 44.15 44.15 42.81 42.84 44,417 -2.20(-4.88%)
Jun 10, 2022 45.05 45.42 44.65 45.04 28,763 -0.52(-1.14%)
Jun 09, 2022 46.38 46.38 45.36 45.56 24,657 -0.78(-1.68%)
Jun 08, 2022 47.73 47.73 46.19 46.34 33,555 -1.72(-3.58%)
Jun 07, 2022 47.37 48.11 47.35 48.06 35,457 +0.52(+1.09%)
Jun 06, 2022 48.54 48.54 47.23 47.54 28,842 -0.46(-0.96%)
Jun 03, 2022 49.06 49.06 47.79 48.00 38,448 -1.20(-2.44%)
Jun 02, 2022 49.16 49.26 48.22 49.20 29,321 +0.30(+0.61%)
Jun 01, 2022 49.00 49.20 48.01 48.90 66,875 -0.16(-0.33%)
May 31, 2022 49.06 49.19 48.44 49.06 78,482 -0.11(-0.22%)
May 27, 2022 48.53 49.43 48.53 49.17 26,961 +1.06(+2.20%)
May 26, 2022 48.49 48.63 47.93 48.11 26,109 +0.29(+0.61%)
May 25, 2022 47.91 48.28 47.27 47.82 48,977 -0.07(-0.15%)
May 24, 2022 46.73 48.10 45.77 47.89 42,586 +1.27(+2.72%)
May 23, 2022 45.86 46.70 45.25 46.62 67,501 +1.44(+3.19%)
May 20, 2022 46.86 46.86 44.61 45.18 209,095 -1.11(-2.40%)
May 19, 2022 47.42 47.56 46.02 46.29 69,869 -1.12(-2.36%)
May 18, 2022 48.91 49.05 46.91 47.41 91,233 -2.13(-4.30%)
May 17, 2022 49.04 49.87 48.78 49.54 34,218 +1.04(+2.14%)
May 16, 2022 47.39 48.84 47.30 48.50 53,095 +0.60(+1.25%)
May 13, 2022 48.36 48.36 47.35 47.90 50,745 -0.23(-0.48%)
May 12, 2022 46.49 48.14 46.49 48.13 50,846 +1.62(+3.48%)
May 11, 2022 47.59 48.29 46.44 46.51 52,240 -0.86(-1.82%)
May 10, 2022 49.15 49.39 47.05 47.37 48,031 -1.28(-2.63%)
May 09, 2022 49.29 49.87 48.64 48.65 45,770 -1.26(-2.52%)
May 06, 2022 49.31 49.97 48.01 49.91 57,947 +0.05(+0.10%)
May 05, 2022 50.91 51.36 49.09 49.86 31,639 -1.97(-3.80%)
May 04, 2022 51.54 52.17 50.84 51.83 36,854 +0.57(+1.11%)
May 03, 2022 51.43 51.56 50.28 51.26 67,151 +0.24(+0.47%)
May 02, 2022 51.57 52.10 49.82 51.02 60,159 -0.59(-1.14%)
Apr 29, 2022 53.70 53.70 51.49 51.61 53,635 -2.30(-4.27%)
Apr 28, 2022 53.18 54.38 52.58 53.91 35,604 +1.32(+2.51%)
Apr 27, 2022 53.43 53.78 52.32 52.59 47,835 -0.77(-1.44%)
Apr 26, 2022 53.74 54.65 53.28 53.36 69,531 -0.85(-1.57%)
Apr 25, 2022 53.82 54.33 52.49 54.21 61,826 +0.22(+0.41%)
Apr 22, 2022 54.98 55.18 53.88 53.99 25,429 -0.99(-1.80%)
Apr 21, 2022 55.70 56.22 54.82 54.98 30,139 -0.44(-0.79%)
Apr 20, 2022 55.21 55.80 55.21 55.42 23,333 +0.71(+1.30%)
Apr 19, 2022 54.21 55.01 54.21 54.71 32,482 +0.75(+1.39%)
Apr 18, 2022 54.35 54.80 53.78 53.96 41,405 -0.27(-0.50%)
Apr 14, 2022 53.92 55.14 53.83 54.23 41,906 +0.43(+0.80%)
Apr 13, 2022 53.21 54.17 53.21 53.80 42,259 +0.07(+0.13%)
Apr 12, 2022 53.04 53.99 52.89 53.73 51,992 +0.97(+1.84%)
Apr 11, 2022 52.82 53.50 52.76 52.76 45,231 -0.05(-0.09%)
Apr 08, 2022 53.42 54.15 52.78 52.81 40,744 -0.58(-1.09%)
Apr 07, 2022 54.32 54.39 53.39 53.39 35,023 -1.29(-2.36%)
Apr 06, 2022 53.59 55.19 53.59 54.68 36,142 +0.76(+1.41%)
Apr 05, 2022 54.22 55.29 53.92 53.92 47,803 -0.48(-0.88%)
Apr 04, 2022 54.00 54.51 53.12 54.40 44,150 +0.32(+0.59%)
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.