Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:45AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Saul Centers Inc. (BFS)

On Nov 25: 30.31   0.10 (0.33%)

MORE ON BFS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 30.45 30.76 30.26 30.31 33,800 30.31 24-Nov-09 30.32 30.54 29.80 30.41 19,000 30.41 23-Nov-09 30.72 31.11 30.06 30.59 57,600 30.59 20-Nov-09 29.80 30.40 29.80 30.28 29,400 30.28 19-Nov-09 30.47 30.50 29.79 30.00 35,900 30.00 18-Nov-09 30.07 30.86 29.81 30.72 26,300 30.72 17-Nov-09 30.52 30.97 29.89 30.06 72,100 30.06 16-Nov-09 30.09 30.79 30.04 30.62 30,000 30.62 13-Nov-09 29.84 30.17 29.56 29.90 36,200 29.90 12-Nov-09 30.17 30.28 29.44 29.71 33,300 29.71 11-Nov-09 30.31 30.31 29.34 30.29 54,700 30.29 10-Nov-09 30.24 30.36 29.77 30.00 19,800 30.00 9-Nov-09 29.75 30.54 29.54 30.46 24,900 30.46 6-Nov-09 29.53 29.68 28.89 29.48 23,000 29.48 5-Nov-09 29.26 29.92 29.04 29.73 27,800 29.73 4-Nov-09 30.68 30.75 28.98 28.98 64,200 28.98 3-Nov-09 30.42 30.75 29.51 30.43 49,400 30.43 2-Nov-09 31.12 31.12 29.64 30.62 44,100 30.62 30-Oct-09 31.02 31.19 30.58 30.76 77,200 30.76 29-Oct-09 30.89 31.22 30.54 31.19 33,300 31.19 28-Oct-09 31.49 31.92 30.44 30.50 53,300 30.50 27-Oct-09 31.86 31.91 31.24 31.52 37,300 31.52 26-Oct-09 31.79 32.38 31.41 31.67 33,000 31.67 23-Oct-09 31.72 31.99 31.38 31.63 35,600 31.63 22-Oct-09 31.50 31.89 31.14 31.73 43,900 31.73 21-Oct-09 31.79 32.43 31.39 31.51 31,400 31.51 20-Oct-09 32.32 32.32 31.44 31.75 107,200 31.75 19-Oct-09 32.24 32.64 32.00 32.41 21,000 32.41 16-Oct-09 31.85 32.19 31.51 31.98 52,000 31.98 15-Oct-09 32.18 32.39 32.12 32.27 11,300 32.27 14-Oct-09 32.52 32.56 32.09 32.46 28,400 32.46 14-Oct-09 $ 0.36 Dividend 13-Oct-09 32.16 32.62 31.81 32.26 19,700 31.90 12-Oct-09 33.03 33.24 32.38 32.60 14,100 32.24 9-Oct-09 32.42 32.97 32.29 32.94 13,300 32.57 8-Oct-09 32.48 33.00 32.40 32.54 18,500 32.18 7-Oct-09 32.60 32.86 32.01 32.08 37,200 31.72 6-Oct-09 31.70 32.66 31.70 32.44 75,400 32.08 5-Oct-09 31.69 31.83 31.14 31.66 61,600 31.31 2-Oct-09 31.24 31.88 31.24 31.50 57,300 31.15 1-Oct-09 33.04 33.16 31.16 31.37 101,600 31.02 30-Sep-09 32.80 32.83 31.60 32.10 56,400 31.74 29-Sep-09 33.49 33.57 32.66 32.70 35,000 32.34 28-Sep-09 32.73 33.77 32.71 33.62 40,400 33.24 25-Sep-09 32.51 33.26 32.24 32.61 29,200 32.25 24-Sep-09 33.76 33.77 32.49 32.53 75,600 32.17 23-Sep-09 32.99 33.61 32.50 33.38 109,600 33.01 22-Sep-09 32.40 32.97 32.16 32.83 26,800 32.46 21-Sep-09 32.44 32.44 32.01 32.30 55,700 31.94 18-Sep-09 33.09 33.09 31.77 32.49 206,600 32.13 17-Sep-09 33.03 33.47 32.07 32.97 46,000 32.60 16-Sep-09 33.38 33.64 32.88 33.00 44,900 32.63 15-Sep-09 32.50 33.77 32.18 33.15 37,500 32.78 14-Sep-09 31.88 32.67 31.57 32.67 21,100 32.31 11-Sep-09 32.32 32.32 31.90 32.01 35,500 31.65 10-Sep-09 32.18 32.68 30.92 32.36 54,900 32.00 9-Sep-09 31.57 32.54 31.40 32.32 20,300 31.96 8-Sep-09 31.66 31.97 31.18 31.67 30,700 31.32 4-Sep-09 31.33 31.39 30.58 31.24 21,200 30.89 3-Sep-09 30.73 31.32 30.37 31.32 36,600 30.97 2-Sep-09 31.07 31.55 30.18 30.65 60,200 30.31 1-Sep-09 32.59 33.03 31.24 31.27 40,800 30.92 31-Aug-09 32.52 32.69 31.54 32.59 64,800 32.23 28-Aug-09 33.40 33.49 32.17 32.89 24,300 32.52 27-Aug-09 32.24 33.21 31.43 33.20 42,800 32.83 26-Aug-09 31.80 32.34 31.80 32.34 12,700 31.98 25-Aug-09 31.98 32.53 31.52 31.91 22,400 31.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions