BFS - Saul Centers, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201955.3055.2354.9855.0155.012,408
Oct 21, 201954.7855.3454.7455.1955.1932,200
Oct 18, 201954.2954.8153.9354.7254.7224,200
Oct 17, 201954.0454.6453.9454.4554.4538,300
Oct 16, 201953.8354.2553.5954.1054.1036,100
Oct 16, 20190.53 Dividend
Oct 15, 201954.4255.2354.0554.3753.8456,900
Oct 14, 201954.1854.2553.6054.1953.6642,500
Oct 11, 201953.9655.1453.9054.2453.7135,700
Oct 10, 201953.1353.8452.9553.5253.0037,300
Oct 09, 201953.7253.7253.0253.2052.6821,100
Oct 08, 201953.3753.9452.7053.2952.7727,700
Oct 07, 201952.8953.8852.8953.6653.1453,600
Oct 04, 201953.2953.6052.7253.0752.5544,000
Oct 03, 201953.1654.0852.8553.1252.6047,900
Oct 02, 201953.1953.7352.6053.4752.9551,700
Oct 01, 201954.6454.8752.6553.3052.7835,300
Sep 30, 201953.8855.3753.8854.5153.9852,800
Sep 27, 201954.4354.7153.4254.1853.6535,500
Sep 26, 201954.1454.8953.8454.2253.6927,000
Sep 25, 201953.3354.5553.3053.9953.4641,800
Sep 24, 201954.2454.5653.2253.2552.7340,700
Sep 23, 201953.9854.6153.5553.9553.4242,300
Sep 20, 201954.3455.1353.9253.9253.3981,100
Sep 19, 201954.9355.7054.1854.3053.7752,000
Sep 18, 201955.1555.2253.5254.4753.9452,900
Sep 17, 201954.1055.1653.6055.0154.4748,000
Sep 16, 201953.8354.3653.5254.2453.7140,400
Sep 13, 201953.3954.4952.8053.9053.3737,300
Sep 12, 201954.0454.0452.9053.5853.0653,600
Sep 11, 201951.9954.1451.8553.8253.3044,200
Sep 10, 201951.7252.1051.2151.9951.4871,300
Sep 09, 201951.2652.0951.2651.9551.4433,700
Sep 06, 201951.2751.7551.0851.4750.9731,300
Sep 05, 201951.2451.8150.8251.3150.8151,200
Sep 04, 201950.8351.4750.7851.0350.5330,300
Sep 03, 201949.9750.8749.6450.6150.1233,300
Aug 30, 201950.3950.7549.9350.2349.7452,200
Aug 29, 201950.1450.7349.7450.3449.8546,000
Aug 28, 201949.5450.2949.0049.8249.3336,800
Aug 27, 201950.9050.9749.3049.3048.8238,200
Aug 26, 201950.2450.6149.8650.5350.0455,700
Aug 23, 201951.4251.9149.5049.7649.2766,800
Aug 22, 201951.6651.9150.6351.5951.0949,400
Aug 21, 201952.4952.5951.5651.7051.2035,500
Aug 20, 201952.7153.1451.9852.1651.6560,300
Aug 19, 201951.7452.9151.2052.7452.2362,600
Aug 16, 201950.4951.8949.4251.3050.8063,600
Aug 15, 201949.7050.9349.4250.2049.71120,000
Aug 14, 201952.1152.5649.2349.5049.02128,500
Aug 13, 201952.9553.4452.2652.6752.1644,600
Aug 12, 201954.2454.2452.9352.9652.4449,100
Aug 09, 201953.6854.5352.9954.2453.7176,000
Aug 08, 201952.5854.5652.5153.9553.4262,300
Aug 07, 201951.8152.9051.5852.1751.6635,000
Aug 06, 201951.5252.7051.5152.2551.7443,500
Aug 05, 201952.8552.8550.5251.4050.9080,700
Aug 02, 201953.4854.1052.7453.5453.0242,900
Aug 01, 201954.7355.7053.6653.6653.1445,500
Jul 31, 201955.4756.0654.5754.7954.26102,900
Jul 30, 201954.9255.9254.9255.5354.9928,900
Jul 29, 201954.0255.4654.0255.1954.6540,200
Jul 26, 201954.9955.5253.7854.1053.5778,200
Jul 25, 201954.9055.2554.7054.9954.4542,100
Jul 24, 201953.8055.0953.0155.0154.4775,800
Jul 23, 201952.8753.9552.8653.6353.1150,800
Jul 22, 201953.3153.3152.6552.6552.1442,000
Jul 19, 201954.0054.5453.1853.1852.6634,800
Jul 18, 201954.3254.6753.5054.2653.7323,800
Jul 17, 201954.5254.9653.6754.4453.9152,500
Jul 16, 201954.7854.9754.3854.5053.9730,400
Jul 16, 20190.53 Dividend
Jul 15, 201955.3555.9854.8755.2654.2043,400
Jul 12, 201955.1655.7654.9055.2554.1956,100
Jul 11, 201955.9956.0054.3454.9753.9149,500
Jul 10, 201956.2956.5355.7256.0654.9872,600
Jul 09, 201956.1156.2155.5556.0054.9238,200
Jul 08, 201956.7957.0556.2856.3255.24100,600
Jul 05, 201956.5157.1955.7856.8655.7730,400
Jul 03, 201956.0857.1556.0856.8455.7515,500
Jul 02, 201955.3956.5255.3956.0955.0131,300
Jul 01, 201956.4956.4954.6255.2954.2348,100
Jun 28, 201954.4656.5154.4656.1355.05122,300
Jun 27, 201952.6254.3752.6254.3753.3249,400
Jun 26, 201953.8253.9352.4952.5551.5455,500
Jun 25, 201954.1054.9253.7353.8152.7739,300
Jun 24, 201955.2155.5053.8753.9152.8754,200
Jun 21, 201956.4556.4555.2655.2654.2092,100
Jun 20, 201957.5057.5856.7856.9555.8538,900
Jun 19, 201957.4657.5756.6657.4956.3845,600
Jun 18, 201957.4157.8157.0457.4256.3123,600
Jun 17, 201956.9957.4756.7757.0955.9945,800
Jun 14, 201957.9858.4956.9957.0055.9030,900
Jun 13, 201957.2558.0657.2558.0656.9436,200
Jun 12, 201956.4357.2656.0957.1856.0828,300
Jun 11, 201956.0756.4855.2056.1755.0956,500
Jun 10, 201955.8956.8255.0755.9054.8256,000
Jun 07, 201955.7856.1454.9955.9754.8933,200
Jun 06, 201955.1255.5654.4055.4854.4153,800
Jun 05, 201954.2055.2053.8055.1654.1061,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...