Canada markets closed

Saul Centers, Inc. (BFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.96+2.17 (+4.74%)
At close: 04:00PM EDT
47.96 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202246.2447.9646.2447.9647.96114,700
Jun 23, 202244.2146.0644.2145.7945.7951,300
Jun 22, 202243.4044.6743.3744.1044.1047,400
Jun 21, 202243.5644.0042.8543.5343.5331,400
Jun 17, 202242.9043.2642.5042.9742.9774,000
Jun 16, 202242.9242.9241.7342.3642.3656,800
Jun 15, 202243.1144.3543.1143.6643.6640,700
Jun 14, 202242.7342.8341.7542.5642.5643,200
Jun 13, 202244.1544.1542.8142.8442.8444,400
Jun 10, 202245.0545.4244.6545.0445.0428,800
Jun 09, 202246.3846.3845.3645.5645.5624,700
Jun 08, 202247.7347.7346.1946.3446.3433,600
Jun 07, 202247.3748.1147.3548.0648.0635,500
Jun 06, 202248.5448.5447.2347.5447.5428,800
Jun 03, 202249.0649.0647.7948.0048.0038,400
Jun 02, 202249.1649.2648.2249.2049.2029,300
Jun 01, 202249.0049.2048.0148.9048.9066,900
May 31, 202249.0649.1948.4449.0649.0678,500
May 27, 202248.5349.4348.5349.1749.1727,000
May 26, 202248.4948.6347.9348.1148.1126,100
May 25, 202247.9148.2847.2747.8247.8249,000
May 24, 202246.7348.1045.7747.8947.8942,600
May 23, 202245.8646.7145.2546.6246.6267,500
May 20, 202246.8646.8644.6145.1845.18209,100
May 19, 202247.4247.5646.0246.2946.2969,900
May 18, 202248.9149.0546.9147.4147.4191,200
May 17, 202249.0449.8748.7849.5449.5434,200
May 16, 202247.3948.8547.3048.5048.5053,100
May 13, 202248.3648.3647.3547.9047.9050,700
May 12, 202246.4948.1446.4948.1348.1350,800
May 11, 202247.5948.2946.4446.5146.5152,200
May 10, 202249.1549.3947.0547.3747.3748,000
May 09, 202249.2949.8748.6448.6548.6545,800
May 06, 202249.3149.9748.0149.9149.9157,900
May 05, 202250.9151.3649.0949.8649.8631,600
May 04, 202251.5452.1750.8451.8351.8336,900
May 03, 202251.4351.5650.2851.2651.2667,200
May 02, 202251.5752.1049.8251.0251.0260,200
Apr 29, 202253.7053.7051.5051.6151.6153,600
Apr 28, 202253.1854.3852.5853.9153.9135,600
Apr 27, 202253.4353.7852.3252.5952.5947,800
Apr 26, 202253.7454.6553.2853.3653.3669,500
Apr 25, 202253.8254.3352.4954.2154.2161,800
Apr 22, 202254.9855.1853.8853.9953.9925,400
Apr 21, 202255.7056.2254.8254.9854.9830,100
Apr 20, 202255.2155.8055.2155.4255.4223,300
Apr 19, 202254.2155.0154.2154.7154.7132,500
Apr 18, 202254.3554.8053.7853.9653.9641,400
Apr 14, 202253.9255.1453.8354.2354.2341,900
Apr 13, 202253.2154.1753.2153.8053.8042,300
Apr 13, 20220.57 Dividend
Apr 12, 202253.0454.0052.8953.7353.1652,000
Apr 11, 202252.8253.5052.7652.7652.2045,200
Apr 08, 202253.4254.1552.7852.8152.2540,700
Apr 07, 202254.3254.3953.3953.3952.8235,000
Apr 06, 202253.5955.1953.5954.6854.1036,100
Apr 05, 202254.2255.2953.9253.9253.3547,800
Apr 04, 202254.0054.5153.1254.4053.8244,200
Apr 01, 202252.5054.3052.5054.0853.5144,700
Mar 31, 202253.5153.8752.5352.7052.1456,600
Mar 30, 202252.1553.0651.5853.0652.5061,800
Mar 29, 202250.2452.2750.2452.1551.6068,400
Mar 28, 202249.8049.9248.9449.8949.3623,200
Mar 25, 202248.7149.6548.7149.6049.0722,000
Mar 24, 202248.2348.6048.1348.5548.0313,800
Mar 23, 202248.0948.1347.4948.0047.4924,700
Mar 22, 202248.5248.7447.8648.2747.7629,400
Mar 21, 202249.2749.2748.0848.2747.7632,700
Mar 18, 202250.5050.5049.1349.5749.0487,200
Mar 17, 202248.9950.4048.9950.2249.6943,600
Mar 16, 202248.0149.0947.9148.9348.4156,300
Mar 15, 202246.9248.1746.4848.1647.6560,600
Mar 14, 202246.7346.7345.8646.4845.9932,700
Mar 11, 202246.3146.6145.9645.9945.5021,200
Mar 10, 202246.4846.5745.8746.4045.9117,200
Mar 09, 202246.8446.9946.3246.4645.9723,600
Mar 08, 202246.1246.9045.6945.9845.4926,800
Mar 07, 202246.9146.9146.0546.0845.5929,700
Mar 04, 202246.3447.0046.1646.9946.4923,600
Mar 03, 202246.7947.0346.6146.8246.3216,800
Mar 02, 202245.8746.6945.8746.3545.8635,700
Mar 01, 202246.3346.3345.0845.4144.9337,000
Feb 28, 202246.2546.7545.7646.0345.5438,700
Feb 25, 202246.3546.9345.2746.6746.1727,100
Feb 24, 202245.0145.9844.4645.7945.3026,700
Feb 23, 202246.9346.9345.4545.5445.0622,900
Feb 22, 202246.8246.8846.0046.3945.9031,600
Feb 18, 202246.6847.2746.3846.5846.0943,000
Feb 17, 202247.0847.2746.7046.8446.3432,000
Feb 16, 202247.0347.5947.0247.5147.0113,800
Feb 15, 202246.6047.3346.3846.9146.4124,300
Feb 14, 202246.8447.7545.7746.1045.6137,000
Feb 11, 202246.9347.6046.5547.0246.5230,500
Feb 10, 202246.7647.6746.3446.7946.2933,700
Feb 09, 202247.1147.7246.9147.5847.0830,900
Feb 08, 202247.4847.6346.8846.9146.4124,000
Feb 07, 202247.2548.1846.9547.1046.6030,500
Feb 04, 202247.7147.7246.5447.2946.7928,400
Feb 03, 202248.7448.7547.6447.8347.3231,100
Feb 02, 202248.8848.9448.4848.7448.2227,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...