Advertisement
Advertisement
U.S. markets close in 3 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Saul Centers, Inc. (BFS)

NYSE - Nasdaq Real Time Price. Currency in USD
41.45+0.15 (+0.36%)
As of 12:38PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202241.5941.6741.1341.4541.456,186
Dec 05, 202243.0643.0641.1841.3041.3054,200
Dec 02, 202242.6143.8942.6143.4643.4621,000
Dec 01, 202243.1343.4542.3543.0143.0128,100
Nov 30, 202242.4543.2241.8543.1043.1036,200
Nov 29, 202242.0542.9242.0542.4042.4017,100
Nov 28, 202242.4642.9041.7841.9041.9024,600
Nov 25, 202242.1742.7042.1742.6142.619,600
Nov 23, 202243.2643.5542.2142.5542.5521,700
Nov 22, 202243.2843.7843.0143.4643.4635,200
Nov 21, 202243.1043.6942.8443.3843.3834,400
Nov 18, 202243.3344.0943.2943.5043.5065,500
Nov 17, 202241.2842.6141.2842.5342.5327,100
Nov 16, 202242.2842.6141.6441.8141.8124,400
Nov 15, 202242.5243.0442.1742.6442.6429,400
Nov 14, 202242.9942.9942.0142.0842.0817,400
Nov 11, 202243.1143.2842.6342.9342.9325,700
Nov 10, 202240.8142.8540.8142.7642.7640,200
Nov 09, 202239.6840.9238.9939.3239.3266,800
Nov 08, 202241.8241.8240.4040.8340.8324,000
Nov 07, 202241.4641.5740.4041.5341.5334,500
Nov 04, 202240.5441.4640.0141.2141.2125,100
Nov 03, 202240.0940.1039.1039.9039.9021,200
Nov 02, 202241.2042.0240.4540.7840.7827,700
Nov 01, 202241.2241.4240.9341.2441.2428,200
Oct 31, 202241.1441.3040.5640.9540.9537,400
Oct 28, 202240.5541.4140.4041.2541.2532,100
Oct 27, 202240.1540.9540.1140.3140.3127,500
Oct 26, 202240.2840.3939.7539.8739.8723,900
Oct 25, 202239.4440.6339.4440.0740.0754,700
Oct 24, 202239.2739.5538.9339.2239.2221,300
Oct 21, 202237.6938.7837.5038.7838.7834,200
Oct 20, 202237.0837.6736.9337.3337.3324,300
Oct 19, 202237.8438.2237.2537.3437.3458,300
Oct 18, 202239.0839.0838.2338.3738.3731,100
Oct 17, 202237.6238.4637.6238.0838.0848,100
Oct 14, 202238.2438.9936.8537.2437.2440,700
Oct 14, 20220.59 Dividend
Oct 13, 202236.3338.4336.2138.3137.7246,900
Oct 12, 202237.4837.7736.7637.0136.4448,100
Oct 11, 202236.2137.4436.2137.3936.8148,300
Oct 10, 202236.6036.7536.2136.4835.9223,800
Oct 07, 202236.8136.9436.2236.4635.9047,400
Oct 06, 202237.6337.6337.0537.1436.5725,300
Oct 05, 202237.7938.2837.3138.0537.4630,200
Oct 04, 202237.8038.5737.8038.1937.6041,800
Oct 03, 202237.7938.1737.1737.2136.6439,000
Sep 30, 202237.0838.0236.9637.5036.9241,100
Sep 29, 202237.9337.9336.7037.0136.4435,000
Sep 28, 202237.2738.3236.9338.2337.6434,100
Sep 27, 202237.8938.2137.2037.2736.7057,000
Sep 26, 202238.6438.6437.3037.8437.2636,100
Sep 23, 202238.7438.7438.0538.6438.0429,400
Sep 22, 202240.3040.3238.7138.9838.3832,400
Sep 21, 202240.9641.0539.9840.2939.6730,600
Sep 20, 202241.3341.3340.2140.5639.9446,600
Sep 19, 202241.0541.8340.9841.6641.0235,900
Sep 16, 202240.4541.5540.0041.3540.71182,900
Sep 15, 202241.0741.9340.6440.8640.2350,300
Sep 14, 202241.8041.8040.6341.3640.7252,200
Sep 13, 202243.3043.3641.4441.8341.1934,900
Sep 12, 202243.4943.8243.2143.6342.9628,300
Sep 09, 202243.5943.5943.1743.4042.7321,800
Sep 08, 202243.4943.7742.9043.2442.5727,900
Sep 07, 202244.0444.0442.9543.7843.1135,400
Sep 06, 202244.7644.7643.5743.8443.1647,200
Sep 02, 202244.9745.2844.4244.8244.1330,500
Sep 01, 202243.8044.7043.6144.6743.9837,400
Aug 31, 202244.9545.0444.2944.2943.6131,900
Aug 30, 202245.4545.6644.2744.6343.9424,100
Aug 29, 202245.1545.6744.8345.1144.4230,100
Aug 26, 202247.2147.2145.6845.6944.9930,400
Aug 25, 202246.5747.7046.4447.4246.6920,400
Aug 24, 202246.8547.1546.2746.7546.039,800
Aug 23, 202247.2847.3846.7746.8546.1330,800
Aug 22, 202248.0048.0046.9147.0946.3618,800
Aug 19, 202248.2448.6048.0848.2747.5324,200
Aug 18, 202248.8449.1348.2348.4947.7418,100
Aug 17, 202248.9249.1148.4648.9448.1928,100
Aug 16, 202249.1349.5949.0849.2348.4723,600
Aug 15, 202249.9450.2449.1549.3648.6035,900
Aug 12, 202249.3550.3449.2650.3249.5525,100
Aug 11, 202249.6049.8849.0949.2548.4925,400
Aug 10, 202248.5449.3748.5049.0948.3337,800
Aug 09, 202247.6148.4247.6148.0947.3560,900
Aug 08, 202250.6551.0650.4150.6549.8727,200
Aug 05, 202250.4551.4749.6050.2049.4323,400
Aug 04, 202251.1251.1950.3350.8850.1023,300
Aug 03, 202251.4551.7351.2451.3150.5233,400
Aug 02, 202252.4552.4551.2151.4050.6123,900
Aug 01, 202252.0952.9451.5452.6251.8130,200
Jul 29, 202252.5052.6752.0752.2851.4724,500
Jul 28, 202251.2052.3651.2052.3151.5019,800
Jul 27, 202250.3951.3050.2451.1550.3623,900
Jul 26, 202250.0550.6650.0550.4449.6620,900
Jul 25, 202249.5450.4749.4250.3149.5433,700
Jul 22, 202249.2949.5848.4549.3148.5535,600
Jul 21, 202248.6749.0947.8149.0148.2638,400
Jul 20, 202248.7148.9748.2648.5047.7534,000
Jul 19, 202247.8748.8647.8748.5447.7939,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement