Saul Centers (NY: BFS )

47.16 USD +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 47.23 47.46 46.53 47.16 32,017 +0.10(+0.21%)
Jun 14, 2021 46.49 47.14 46.49 47.06 36,500 +0.67(+1.44%)
Jun 11, 2021 46.13 46.47 46.03 46.39 45,277 +0.17(+0.37%)
Jun 10, 2021 46.80 46.80 46.04 46.22 32,140 -0.19(-0.41%)
Jun 09, 2021 46.62 46.62 46.05 46.41 32,053 +0.52(+1.13%)
Jun 08, 2021 45.16 46.05 45.16 45.89 30,636 +0.94(+2.09%)
Jun 07, 2021 44.27 45.29 44.27 44.95 39,105 +0.65(+1.47%)
Jun 04, 2021 44.62 44.62 43.82 44.30 35,169 -0.34(-0.76%)
Jun 03, 2021 44.94 44.94 44.09 44.64 38,828 -0.53(-1.17%)
Jun 02, 2021 45.83 45.83 44.92 45.17 28,643 -0.29(-0.64%)
Jun 01, 2021 44.44 45.60 44.44 45.46 44,864 +1.01(+2.27%)
May 28, 2021 43.88 44.46 43.70 44.45 81,815 +0.75(+1.72%)
May 27, 2021 43.53 43.96 43.40 43.70 32,650 +0.67(+1.56%)
May 26, 2021 42.75 43.45 42.23 43.03 34,368 +0.63(+1.49%)
May 25, 2021 42.52 42.94 42.31 42.40 39,785 +0.01(+0.02%)
May 24, 2021 42.26 42.52 42.12 42.39 33,736 +0.16(+0.38%)
May 21, 2021 42.67 42.67 41.90 42.23 26,923 -0.01(-0.02%)
May 20, 2021 41.82 42.24 41.45 42.24 26,447 +0.22(+0.52%)
May 19, 2021 42.51 42.78 41.34 42.02 21,214 -1.02(-2.37%)
May 18, 2021 43.27 43.46 42.97 43.04 28,672 -0.04(-0.09%)
May 17, 2021 43.01 43.17 42.60 43.08 24,344 +0.02(+0.05%)
May 14, 2021 42.45 43.24 42.19 43.06 31,321 +0.66(+1.56%)
May 13, 2021 41.30 42.82 41.30 42.40 45,971 +0.98(+2.37%)
May 12, 2021 42.72 43.00 41.22 41.42 53,422 -1.37(-3.20%)
May 11, 2021 43.25 43.88 42.66 42.79 57,305 -0.94(-2.15%)
May 10, 2021 43.82 44.17 43.72 43.73 51,955 -0.16(-0.36%)
May 07, 2021 44.00 44.94 43.61 43.89 55,780 -0.29(-0.66%)
May 06, 2021 42.76 44.35 42.76 44.18 54,440 +1.35(+3.15%)
May 05, 2021 43.12 43.60 42.48 42.83 49,267 -0.57(-1.31%)
May 04, 2021 43.58 44.06 43.22 43.40 34,701 -0.41(-0.94%)
May 03, 2021 43.50 44.24 43.28 43.81 59,696 +0.63(+1.46%)
Apr 30, 2021 43.21 43.44 42.90 43.18 61,000 -0.11(-0.25%)
Apr 29, 2021 42.53 43.31 42.51 43.29 33,746 +1.21(+2.88%)
Apr 28, 2021 41.61 42.08 41.47 42.08 22,579 +0.81(+1.96%)
Apr 27, 2021 41.42 41.93 41.04 41.27 17,343 -0.20(-0.48%)
Apr 26, 2021 41.69 41.79 41.12 41.47 24,154 +0.08(+0.19%)
Apr 23, 2021 41.08 41.81 40.90 41.39 36,700 +0.77(+1.90%)
Apr 22, 2021 41.36 41.36 40.52 40.62 21,221 -0.49(-1.19%)
Apr 21, 2021 40.35 41.35 40.28 41.11 29,144 +0.52(+1.28%)
Apr 20, 2021 40.81 41.20 40.01 40.59 24,064 -0.23(-0.56%)
Apr 19, 2021 40.40 40.83 39.76 40.82 26,234 +0.37(+0.91%)
Apr 16, 2021 40.73 40.73 39.91 40.45 84,900 +0.04(+0.10%)
Apr 15, 2021 40.36 40.41 39.76 40.41 25,132 +0.52(+1.30%)
Apr 14, 2021 39.96 40.70 39.88 39.89 26,043 -1.17(-2.85%)
Apr 13, 2021 40.98 41.18 40.68 41.06 111,872 +0.06(+0.15%)
Apr 12, 2021 41.19 41.19 40.02 41.00 35,417 +0.12(+0.29%)
Apr 09, 2021 40.72 41.03 40.46 40.88 23,900 +0.11(+0.27%)
Apr 08, 2021 40.24 40.81 40.15 40.77 14,185 +0.22(+0.54%)
Apr 07, 2021 40.80 40.96 40.21 40.55 30,891 -0.45(-1.10%)
Apr 06, 2021 40.75 41.01 40.28 41.00 31,524 +0.12(+0.29%)
Apr 05, 2021 41.74 41.74 40.12 40.88 54,477 -0.24(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.