BFS - Saul Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201952.2453.0252.2452.9752.9751,621
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
Jan 25, 201952.0252.8751.6652.8052.2822,400
Jan 24, 201951.8351.9550.8451.7851.2710,000
Jan 23, 201951.1451.8351.0751.8351.3217,100
Jan 22, 201951.4151.4150.5651.0050.5017,400
Jan 18, 201952.6852.6851.2351.3850.8721,200
Jan 17, 201950.5752.9750.3652.6152.0936,600
Jan 16, 201949.9051.2049.9050.8050.3019,400
Jan 16, 20190.53 Dividend
Jan 15, 201950.6550.9849.6150.4249.4027,100
Jan 14, 201951.1151.2350.2750.5349.5117,300
Jan 11, 201950.7951.6650.4851.1150.0731,800
Jan 10, 201950.8751.9350.2751.0550.0227,600
Jan 09, 201950.7651.4250.3851.1850.1417,500
Jan 08, 201949.5650.9049.4050.8149.7858,300
Jan 07, 201948.0949.3147.2449.1948.1933,700
Jan 04, 201946.8748.2345.9448.1847.2038,600
Jan 03, 201945.9547.5645.9546.5745.6326,000
Jan 02, 201946.6647.1945.6745.8944.9626,300
Dec 31, 201847.5047.5346.3147.2246.2618,900
Dec 28, 201847.6348.0447.0047.3446.3831,700
Dec 27, 201847.6747.7546.0247.5046.5429,300
Dec 26, 201846.0548.4645.5748.2247.2426,200
Dec 24, 201847.5748.6945.4945.7144.7828,100
Dec 21, 201848.5749.6047.5647.7446.77108,000
Dec 20, 201849.1049.5148.3848.5247.5425,300
Dec 19, 201851.2751.2748.9849.2148.2150,100
Dec 18, 201850.3251.5149.2551.3150.2749,200
Dec 17, 201853.1253.1249.9050.0149.0074,900
Dec 14, 201852.5053.3752.5053.0952.0135,300
Dec 13, 201852.6453.2852.4752.8351.7633,300
Dec 12, 201853.1353.4252.5052.6251.5525,400
Dec 11, 201852.8253.1552.5652.6651.5920,300
Dec 10, 201852.7052.7251.6852.4451.3823,700
Dec 07, 201853.0053.4651.8752.9751.9029,300
Dec 06, 201852.1653.2251.4253.0351.9650,700
Dec 04, 201853.4953.9352.3552.4351.3735,200
Dec 03, 201853.2353.7352.7553.6752.5832,000
Nov 30, 201851.7152.9751.7152.6551.5846,400
Nov 29, 201850.9852.6750.9851.7950.7448,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...