BFS - Saul Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201950.4951.8949.4251.3051.3063,600
Aug 15, 201949.7050.9349.4250.2050.20120,000
Aug 14, 201952.1152.5649.2349.5049.50128,500
Aug 13, 201952.9553.4452.2652.6752.6744,600
Aug 12, 201954.2454.2452.9352.9652.9649,100
Aug 09, 201953.6854.5352.9954.2454.2476,000
Aug 08, 201952.5854.5652.5153.9553.9562,300
Aug 07, 201951.8152.9051.5852.1752.1735,000
Aug 06, 201951.5252.7051.5152.2552.2543,500
Aug 05, 201952.8552.8550.5251.4051.4080,700
Aug 02, 201953.4854.1052.7453.5453.5442,900
Aug 01, 201954.7355.7053.6653.6653.6645,500
Jul 31, 201955.4756.0654.5754.7954.79102,900
Jul 30, 201954.9255.9254.9255.5355.5328,900
Jul 29, 201954.0255.4654.0255.1955.1940,200
Jul 26, 201954.9955.5253.7854.1054.1078,200
Jul 25, 201954.9055.2554.7054.9954.9942,100
Jul 24, 201953.8055.0953.0155.0155.0175,800
Jul 23, 201952.8753.9552.8653.6353.6350,800
Jul 22, 201953.3153.3152.6552.6552.6542,000
Jul 19, 201954.0054.5453.1853.1853.1834,800
Jul 18, 201954.3254.6753.5054.2654.2623,800
Jul 17, 201954.5254.9653.6754.4454.4452,500
Jul 16, 201954.7854.9754.3854.5054.5030,400
Jul 16, 20190.53 Dividend
Jul 15, 201955.3555.9854.8755.2654.7343,400
Jul 12, 201955.1655.7654.9055.2554.7256,100
Jul 11, 201955.9956.0054.3454.9754.4449,500
Jul 10, 201956.2956.5355.7256.0655.5272,600
Jul 09, 201956.1156.2155.5556.0055.4638,200
Jul 08, 201956.7957.0556.2856.3255.78100,600
Jul 05, 201956.5157.1955.7856.8656.3130,400
Jul 03, 201956.0857.1556.0856.8456.2915,500
Jul 02, 201955.3956.5255.3956.0955.5531,300
Jul 01, 201956.4956.4954.6255.2954.7648,100
Jun 28, 201954.4656.5154.4656.1355.59122,300
Jun 27, 201952.6254.3752.6254.3753.8549,400
Jun 26, 201953.8253.9352.4952.5552.0555,500
Jun 25, 201954.1054.9253.7353.8153.2939,300
Jun 24, 201955.2155.5053.8753.9153.3954,200
Jun 21, 201956.4556.4555.2655.2654.7392,100
Jun 20, 201957.5057.5856.7856.9556.4038,900
Jun 19, 201957.4657.5756.6657.4956.9445,600
Jun 18, 201957.4157.8157.0457.4256.8723,600
Jun 17, 201956.9957.4756.7757.0956.5445,800
Jun 14, 201957.9858.4956.9957.0056.4530,900
Jun 13, 201957.2558.0657.2558.0657.5036,200
Jun 12, 201956.4357.2656.0957.1856.6328,300
Jun 11, 201956.0756.4855.2056.1755.6356,500
Jun 10, 201955.8956.8255.0755.9055.3656,000
Jun 07, 201955.7856.1454.9955.9755.4333,200
Jun 06, 201955.1255.5654.4055.4854.9553,800
Jun 05, 201954.2055.2053.8055.1654.6361,900
Jun 04, 201954.1754.4553.1253.9053.3862,900
Jun 03, 201953.6854.4752.7653.6953.1846,300
May 31, 201953.2954.0553.2753.6953.1839,000
May 30, 201953.3653.9653.2153.7853.2648,200
May 29, 201954.2154.9052.7253.3052.7931,600
May 28, 201955.1955.9354.2054.2053.6839,000
May 24, 201955.0555.7854.6955.0654.5320,300
May 23, 201954.3055.0653.8154.8954.3646,500
May 22, 201955.2555.3654.3254.6054.0824,300
May 21, 201954.5955.5354.3955.1654.6337,400
May 20, 201954.1254.8053.9854.3953.8733,900
May 17, 201954.1454.5153.5354.3553.8343,300
May 16, 201955.1255.6654.1054.5454.0253,800
May 15, 201954.5755.5754.3155.0954.5633,900
May 14, 201954.2755.3853.9554.9454.4165,100
May 13, 201953.4654.2553.2854.0053.4842,200
May 10, 201954.2454.5653.8754.1653.6461,700
May 09, 201954.2454.5653.6054.1253.6041,500
May 08, 201955.2756.0053.9654.1953.6735,900
May 07, 201955.9456.2754.5154.9954.4639,400
May 06, 201955.0456.8555.0456.2455.7066,200
May 03, 201953.0756.2653.0755.7155.18102,800
May 02, 201953.6354.3353.1853.4552.9457,500
May 01, 201953.6654.6853.0553.7253.20121,400
Apr 30, 201953.7253.8452.1053.3552.8490,600
Apr 29, 201953.9454.4653.5853.7553.2325,100
Apr 26, 201953.6353.8853.2553.8853.3625,100
Apr 25, 201953.5353.6952.8453.5653.0518,900
Apr 24, 201952.9053.8052.7553.6153.1054,500
Apr 23, 201952.2453.0252.2452.9752.4652,300
Apr 22, 201952.7052.8451.6052.2751.7738,100
Apr 18, 201952.5053.6752.5052.8652.3526,100
Apr 17, 201952.7853.2351.7652.7252.2138,400
Apr 16, 201953.0853.2352.2652.7952.2843,900
Apr 15, 201953.4253.4252.8053.0052.4927,500
Apr 15, 20190.53 Dividend
Apr 12, 201953.8854.2353.0953.7852.7438,900
Apr 11, 201954.1454.1453.4753.7352.6926,200
Apr 10, 201953.1454.6853.0054.0753.0260,800
Apr 09, 201953.3153.5652.1352.9851.9542,000
Apr 08, 201953.6953.9453.1953.3152.2835,300
Apr 05, 201953.1754.4653.1754.0452.9973,100
Apr 04, 201952.9053.4752.6353.3552.3222,800
Apr 03, 201953.0653.6652.6752.8951.8723,700
Apr 02, 201952.1653.5451.0552.9551.93116,000
Apr 01, 201951.5852.1351.0252.0951.0875,000
Mar 29, 201951.9752.2051.1851.3750.38101,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...