U.S. Markets open in 8 hrs 39 mins

Saul Centers, Inc. (BFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.92-0.43 (-1.33%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202032.3232.3231.2831.9231.9221,700
Nov 25, 202033.2933.2931.7132.3532.3535,700
Nov 24, 202033.0033.9232.5233.3033.3040,800
Nov 23, 202030.5132.6930.5132.3332.3357,700
Nov 20, 202030.0830.5629.8030.3330.3332,100
Nov 19, 202030.2130.5529.6330.4930.4952,300
Nov 18, 202031.5031.8330.4430.4430.4494,200
Nov 17, 202030.6331.5130.1131.3031.3044,400
Nov 16, 202030.4030.9829.7730.9130.9192,200
Nov 13, 202028.8629.5428.7829.4029.4050,000
Nov 12, 202028.4328.7327.8428.4728.4788,300
Nov 11, 202029.8529.8528.1028.7328.7344,000
Nov 10, 202028.5330.0728.3129.6629.6683,200
Nov 09, 202025.8029.3025.8028.2428.24133,900
Nov 06, 202025.2125.3924.0924.0924.0956,300
Nov 05, 202025.0625.5424.8024.9124.9133,800
Nov 04, 202025.8825.8824.7724.9624.9642,900
Nov 03, 202025.8326.3625.5126.1926.1961,300
Nov 02, 202025.1425.4524.7825.3725.3739,200
Oct 30, 202024.9625.1324.5124.7524.7562,000
Oct 29, 202024.4825.2424.1325.0725.0770,500
Oct 28, 202025.0025.5324.3124.4824.4870,700
Oct 27, 202025.9526.2825.0225.0225.0250,800
Oct 26, 202026.1026.1025.3525.7725.7744,700
Oct 23, 202026.1926.7225.9826.5026.5043,400
Oct 22, 202025.3226.0425.2425.9825.9855,000
Oct 21, 202025.6925.6924.8425.2525.2584,300
Oct 20, 202025.9326.0725.5225.6325.6366,000
Oct 19, 202026.3526.4825.6025.6625.6663,000
Oct 16, 202026.7326.7526.1426.3926.3944,000
Oct 15, 202026.3327.0225.4726.8526.8566,400
Oct 15, 20200.53 Dividend
Oct 14, 202027.8728.0927.4927.6227.0973,100
Oct 13, 202028.3328.3327.3727.6927.1683,800
Oct 12, 202027.8328.5427.4128.4227.8762,200
Oct 09, 202028.1228.1227.4927.7327.2038,300
Oct 08, 202027.6128.0627.3227.9227.3847,700
Oct 07, 202027.8628.0727.0427.3026.7893,500
Oct 06, 202027.8628.6827.5527.6427.1181,900
Oct 05, 202027.9028.0627.3927.6827.1564,700
Oct 02, 202026.5827.7726.3027.6027.0753,600
Oct 01, 202026.7027.3326.4327.1226.6079,800
Sep 30, 202027.0927.5826.3726.5826.07134,200
Sep 29, 202026.8426.8725.8026.8326.3293,000
Sep 28, 202026.0027.1625.9026.8426.3284,700
Sep 25, 202024.9425.7924.9425.5825.0991,400
Sep 24, 202024.8225.8724.3125.2124.7391,300
Sep 23, 202024.4324.9524.1724.4623.99115,500
Sep 22, 202024.0025.0924.0024.5224.05106,300
Sep 21, 202025.1525.5523.4924.0323.57117,900
Sep 18, 202025.9226.3425.2225.8125.31785,600
Sep 17, 202026.2026.2225.6625.9225.4293,800
Sep 16, 202026.3226.9225.8926.5926.08124,000
Sep 15, 202025.7626.6825.5226.0625.5691,800
Sep 14, 202025.3225.9325.3025.6525.1674,800
Sep 11, 202025.6025.6024.6425.1224.6498,800
Sep 10, 202026.7926.7925.6025.6425.1596,400
Sep 09, 202028.1528.2226.7726.8726.3594,500
Sep 08, 202028.1228.1527.3827.9427.40106,200
Sep 04, 202028.6128.6628.0128.2527.7189,400
Sep 03, 202028.3028.7627.9528.3527.8192,700
Sep 02, 202028.0628.3327.7828.2927.7551,900
Sep 01, 202028.0128.2727.8128.1227.5841,500
Aug 31, 202028.2228.4427.7928.0227.4867,900
Aug 28, 202028.3228.4127.7828.4027.8646,500
Aug 27, 202027.6328.4827.5128.2327.6951,900
Aug 26, 202028.9729.1727.3827.4826.9548,200
Aug 25, 202029.4629.6329.0329.2128.6560,800
Aug 24, 202027.8628.9127.4528.7728.2252,600
Aug 21, 202028.1328.1927.3327.5226.9996,900
Aug 20, 202027.2629.2927.2228.4927.9465,000
Aug 19, 202029.4629.6627.5927.7127.1878,500
Aug 18, 202030.6930.6929.2829.4728.9048,500
Aug 17, 202030.7731.0830.4930.8630.2727,700
Aug 14, 202030.8031.6030.4930.9630.3742,800
Aug 13, 202031.9132.9130.9631.0230.4234,800
Aug 12, 202032.7232.8731.9732.2631.6431,700
Aug 11, 202033.0333.6532.2132.3631.7446,400
Aug 10, 202031.9433.0331.7432.3231.7042,100
Aug 07, 202030.6631.6030.4431.5030.9029,500
Aug 06, 202030.8231.1330.4930.8730.2832,600
Aug 05, 202030.9530.9530.1830.8330.2446,800
Aug 04, 202029.6430.8229.5030.7330.1434,400
Aug 03, 202030.8230.8229.3229.8429.2745,000
Jul 31, 202030.7030.7129.0530.7130.12108,400
Jul 30, 202031.1331.2530.6230.9930.4040,300
Jul 29, 202031.7332.0031.1831.7231.1136,300
Jul 28, 202030.4331.9930.4331.4730.8736,700
Jul 27, 202030.2030.6829.6130.6830.0944,000
Jul 24, 202030.8031.0530.2230.3329.7582,500
Jul 23, 202030.7430.9730.2530.8330.2441,600
Jul 22, 202030.2931.1329.9831.0130.4151,500
Jul 21, 202030.0330.7529.8130.6030.0165,800
Jul 20, 202030.1130.1129.0529.7429.1759,100
Jul 17, 202030.3530.5729.6730.3429.7643,500
Jul 16, 202031.3031.3030.0230.3729.7957,600
Jul 16, 20200.53 Dividend
Jul 15, 202031.8632.7331.5731.7630.6373,200
Jul 14, 202030.6431.2430.0330.9029.8047,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...