BFS - Saul Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201957.4157.8157.0457.4257.4223,100
Jun 17, 201956.9957.4756.7757.0957.0945,800
Jun 14, 201957.9858.4956.9957.0057.0030,900
Jun 13, 201957.2558.0657.2558.0658.0636,200
Jun 12, 201956.4357.2656.0957.1857.1828,300
Jun 11, 201956.0756.4855.2056.1756.1756,500
Jun 10, 201955.8956.8255.0755.9055.9056,000
Jun 07, 201955.7856.1454.9955.9755.9733,200
Jun 06, 201955.1255.5654.4055.4855.4853,800
Jun 05, 201954.2055.2053.8055.1655.1661,900
Jun 04, 201954.1754.4553.1253.9053.9062,900
Jun 03, 201953.6854.4752.7653.6953.6946,300
May 31, 201953.2954.0553.2753.6953.6939,000
May 30, 201953.3653.9653.2153.7853.7848,200
May 29, 201954.2154.9052.7253.3053.3031,600
May 28, 201955.1955.9354.2054.2054.2039,000
May 24, 201955.0555.7854.6955.0655.0620,300
May 23, 201954.3055.0653.8154.8954.8946,500
May 22, 201955.2555.3654.3254.6054.6024,300
May 21, 201954.5955.5354.3955.1655.1637,400
May 20, 201954.1254.8053.9854.3954.3933,900
May 17, 201954.1454.5153.5354.3554.3543,300
May 16, 201955.1255.6654.1054.5454.5453,800
May 15, 201954.5755.5754.3155.0955.0933,900
May 14, 201954.2755.3853.9554.9454.9465,100
May 13, 201953.4654.2553.2854.0054.0042,200
May 10, 201954.2454.5653.8754.1654.1661,700
May 09, 201954.2454.5653.6054.1254.1241,500
May 08, 201955.2756.0053.9654.1954.1935,900
May 07, 201955.9456.2754.5154.9954.9939,400
May 06, 201955.0456.8555.0456.2456.2466,200
May 03, 201953.0756.2653.0755.7155.71102,800
May 02, 201953.6354.3353.1853.4553.4557,500
May 01, 201953.6654.6853.0553.7253.72121,400
Apr 30, 201953.7253.8452.1053.3553.3590,600
Apr 29, 201953.9454.4653.5853.7553.7525,100
Apr 26, 201953.6353.8853.2553.8853.8825,100
Apr 25, 201953.5353.6952.8453.5653.5618,900
Apr 24, 201952.9053.8052.7553.6153.6154,500
Apr 23, 201952.2453.0252.2452.9752.9752,300
Apr 22, 201952.7052.8451.6052.2752.2738,100
Apr 18, 201952.5053.6752.5052.8652.8626,100
Apr 17, 201952.7853.2351.7652.7252.7238,400
Apr 16, 201953.0853.2352.2652.7952.7943,900
Apr 15, 201953.4253.4252.8053.0053.0027,500
Apr 15, 20190.53 Dividend
Apr 12, 201953.8854.2353.0953.7853.2538,900
Apr 11, 201954.1454.1453.4753.7353.2026,200
Apr 10, 201953.1454.6853.0054.0753.5460,800
Apr 09, 201953.3153.5652.1352.9852.4642,000
Apr 08, 201953.6953.9453.1953.3152.7835,300
Apr 05, 201953.1754.4653.1754.0453.5173,100
Apr 04, 201952.9053.4752.6353.3552.8222,800
Apr 03, 201953.0653.6652.6752.8952.3723,700
Apr 02, 201952.1653.5451.0552.9552.43116,000
Apr 01, 201951.5852.1351.0252.0951.5875,000
Mar 29, 201951.9752.2051.1851.3750.86101,700
Mar 28, 201950.5052.2550.1051.8051.2938,900
Mar 27, 201949.9050.7548.8350.3049.8059,400
Mar 26, 201949.8149.8849.2549.7449.25111,400
Mar 25, 201950.4750.4749.1049.3748.8863,800
Mar 22, 201951.1751.6949.9450.2249.7341,500
Mar 21, 201950.0952.2350.0951.3450.8342,600
Mar 20, 201950.4450.6949.4250.1449.65111,400
Mar 19, 201950.6750.8750.0250.3449.8429,500
Mar 18, 201949.8050.8549.8050.6450.1451,500
Mar 15, 201949.4650.6548.3949.7449.25576,300
Mar 14, 201950.2350.7448.8949.3648.8779,500
Mar 13, 201950.7051.0949.7150.2349.7393,300
Mar 12, 201951.7352.6349.5550.3549.85122,900
Mar 11, 201953.0153.4849.5551.6251.11139,000
Mar 08, 201953.8453.9752.6753.0152.4924,600
Mar 07, 201954.5754.9353.6153.6753.1438,100
Mar 06, 201956.0856.1654.2654.5854.0426,300
Mar 05, 201956.7756.9855.6356.0255.4737,000
Mar 04, 201957.2057.2056.1057.1156.5537,600
Mar 01, 201956.5857.3455.6857.1156.5563,600
Feb 28, 201956.0557.5756.0556.6756.1152,900
Feb 27, 201957.1157.2655.8756.3555.7924,100
Feb 26, 201957.1057.6856.4656.9756.4116,300
Feb 25, 201958.3758.3756.6156.6656.1029,100
Feb 22, 201957.8458.3356.8458.1157.5421,200
Feb 21, 201957.3857.8657.2757.6257.0512,400
Feb 20, 201957.2058.1857.2057.5857.0134,100
Feb 19, 201957.3257.8356.9157.2556.6949,100
Feb 15, 201957.1858.1957.1857.3256.7637,900
Feb 14, 201956.9157.8456.8556.8556.2943,500
Feb 13, 201956.6857.5256.6857.1256.5622,700
Feb 12, 201957.5657.7056.5657.0356.4721,900
Feb 11, 201957.4257.6356.5057.4656.8923,800
Feb 08, 201956.9258.0956.6457.2656.7017,800
Feb 07, 201954.8557.2054.8557.1056.5436,700
Feb 06, 201955.5955.5954.3955.0854.5425,300
Feb 05, 201955.1655.6954.5155.6855.1311,800
Feb 04, 201952.3254.9952.3254.9954.4556,700
Feb 01, 201953.0453.6951.9552.6852.1633,200
Jan 31, 201953.3753.4552.2852.9652.44112,700
Jan 30, 201953.3553.7852.9453.5252.9921,400
Jan 29, 201952.8453.3652.2753.3352.8019,000
Jan 28, 201952.4553.5252.4552.7452.2218,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...