Saul Centers, Inc. (BFS) NYSE

32.60

-0.71(-2.13%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202533.5133.3133.3133.833.0866,400
September 04, 202533.5933.4233.4233.9233.1767,422
September 03, 202533.3133.3533.3533.7333.3173,946
September 02, 202534.0933.4533.4534.0933.4480,600
August 29, 202533.9234.1734.1734.2133.8844,049
August 28, 202534.2333.8433.8434.2333.5846,100
August 27, 202533.66343434.0933.6631,832
August 26, 202533.5333.7633.7633.8633.2948,500
August 25, 202534.0633.5933.5934.0633.5531,700
August 22, 202533.39343434.2333.0877,344
August 21, 202532.7633.1233.1233.1432.7641,800
August 20, 202533.4633.0333.0333.7732.9951,400
August 19, 202532.5733.3933.3933.4632.5740,944
August 18, 202532.5932.5732.5732.7932.4158,069
August 15, 202532.6732.6532.6532.7832.3962,610
August 14, 202532.8132.632.632.8432.4974,300
August 13, 202533.3132.9432.9433.3432.8965,362
August 12, 202532.9333.1333.1333.2832.767,624
August 11, 202532.632.7132.7132.9632.2356,406
August 08, 202532.7732.732.732.9632.5459,316
August 07, 202532.3332.7232.7232.7532.1661,900
August 06, 202532.3732.1732.1732.4832.0850,700
August 05, 202531.9832.2632.2632.2731.9142,731
August 04, 202531.98323232.3331.7256,000
August 01, 20253231.7331.7332.4231.5781,230
July 31, 202532.1532.2232.2232.5632145,936
July 30, 202532.7732.332.332.9832.1758,715
July 29, 202532.7332.8132.8132.9632.6939,100
July 28, 202533.0232.6532.6533.2932.6545,205
July 25, 202532.9733.1133.1133.2932.8944,200
July 24, 202533.1432.9932.9933.4232.9536,728
July 23, 202533.2833.4233.4233.5832.9552,400
July 22, 202533.0633.2233.2233.633.0651,800
July 21, 202533.0433.1133.1133.2732.8260,700
July 18, 202533.0932.8832.8833.5332.8157,143
July 17, 202533.33333333.963367,105
July 16, 202533.2533.4833.4833.8633.2461,623
July 15, 202534.533.1933.1934.533.1963,801
July 14, 202534.8835.1634.5735.1934.6281,100
July 11, 202534.7235.0335.0335.1934.5550,200
July 10, 202534.6353535.2434.1551,900
July 09, 202534.4734.5734.5734.634.1241,249
July 08, 202534.6634.4234.4235.0134.4252,200
July 07, 202535.2534.6934.6935.7534.5170,400
July 03, 202535.2235.3135.3135.3834.7750,400
July 02, 202534.8435.1635.1635.353467,900
July 01, 202534.0434.734.735.2133.9495,500
June 30, 202534.1634.1434.1434.3533.5114,948
June 27, 202534.3534.1134.1134.6934.02267,800
June 26, 202534.0134.3234.3234.4133.9343,527
June 25, 202534.7833.8533.8534.7833.7750,715
June 24, 202535.2734.8834.8835.4634.5735,600
June 23, 202534.5135.2535.2535.3734.5139,000
June 20, 202535.1534.5634.5635.3934.51137,047
June 18, 202534.5734.9334.9335.4434.3749,834
June 17, 202534.3234.5834.5834.9334.3238,400
June 16, 202534.5234.5734.573534.2651,824
June 13, 202534.7234.2134.2134.7233.8930,000
June 12, 202534.934.9234.9235.0234.5742,447
June 11, 202535.3734.934.935.4234.734,300