Advertisement
U.S. Markets closed

Saul Centers, Inc. (BFS-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
23.38-0.12 (-0.51%)
At close: 03:20PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202423.3423.5523.3423.3823.383,265
Oct 17, 202423.5023.5023.5023.5023.50620
Oct 16, 202423.0723.7623.0723.5423.545,092
Oct 15, 202423.5423.5423.0623.2523.252,882
Oct 14, 202422.7823.5422.7823.5423.542,202
Oct 11, 202423.2823.2822.5923.0723.077,028
Oct 10, 202423.2623.2623.2323.2323.23810
Oct 09, 202423.2823.2823.2523.2523.25640
Oct 08, 202423.5123.5423.5123.5423.54735
Oct 07, 202423.5223.5523.1523.5523.552,914
Oct 04, 202423.7723.7723.4823.5523.552,033
Oct 03, 202423.4523.7723.4523.7723.771,658
Oct 02, 202422.7523.6322.7523.6323.6310,099
Oct 01, 202422.8423.5022.8023.0123.017,331
Sep 30, 202423.1123.3523.0123.2223.2212,698
Sep 27, 202423.2023.3723.1823.3723.3711,946
Sep 26, 202422.9923.1022.9423.0923.0914,460
Sep 25, 202423.1323.1322.8422.8422.843,173
Sep 24, 202423.1623.1622.8223.0523.058,410
Sep 23, 202422.5523.0722.5522.7822.7811,615
Sep 20, 202423.0423.1022.9123.0423.0411,439
Sep 19, 202422.8623.2022.8623.0423.0420,237
Sep 18, 202422.9923.1222.8923.1023.104,734
Sep 17, 202422.8023.2022.7823.2023.205,353
Sep 16, 202422.5423.0422.5423.0323.038,200
Sep 13, 202422.5822.8522.5822.7722.7712,689
Sep 12, 202422.1822.5622.1822.5222.5220,853
Sep 11, 202422.1522.3522.1422.1522.154,094
Sep 10, 202422.1522.1522.1522.1522.15-
Sep 09, 202421.9622.1521.9422.1522.15421
Sep 06, 202422.3722.4022.1022.1022.1012,730
Sep 05, 202421.8822.3721.5122.3722.373,939
Sep 04, 202421.9721.9721.9721.9721.97335
Sep 03, 202421.5921.7921.5921.7921.795,627
Aug 30, 202421.4921.5421.4121.5021.501,055
Aug 29, 202421.4521.6521.4021.5221.5211,332
Aug 28, 202421.3521.5521.3021.4921.494,500
Aug 27, 202421.3521.3721.3421.3521.354,480
Aug 26, 202421.4121.7021.2721.4021.401,498
Aug 23, 202421.3521.4521.1321.4521.451,580
Aug 22, 202421.1921.1921.1921.1921.19546
Aug 21, 202421.1021.7821.1021.1821.182,162
Aug 20, 202421.1021.7320.9921.1521.151,335
Aug 19, 202420.8421.1320.8021.1021.106,867
Aug 16, 202420.7620.9520.6620.9520.958,174
Aug 15, 202420.7220.9820.7220.9820.981,741
Aug 14, 202420.6820.8620.6620.8320.835,080
Aug 13, 202420.7420.7420.6520.6820.681,134
Aug 12, 202420.7020.7920.3320.6420.642,375
Aug 09, 202420.7420.7920.6220.7920.79512
Aug 08, 202420.5920.7320.5920.7320.731,933
Aug 07, 202420.7320.7320.5120.6220.628,907
Aug 06, 202420.6320.7420.5020.7420.742,754
Aug 05, 202420.4120.8519.8720.5820.585,009
Aug 02, 202421.0221.0220.5621.0021.001,982
Aug 01, 202420.8020.8020.8020.8020.80-
Jul 31, 202420.8020.8020.8020.8020.80221
Jul 30, 202420.8520.8520.8520.8520.85-
Jul 29, 202420.8520.8520.8520.8520.85460
Jul 26, 202420.8920.8920.8420.8520.85608
Jul 25, 202420.9920.9920.7020.9520.951,812
Jul 24, 202420.7020.8820.7020.8820.88682
Jul 23, 202420.8521.0020.7521.0021.004,590
Jul 22, 202420.9921.0520.8121.0521.053,139
Jul 19, 202420.7420.9820.7420.9820.98763
Jul 18, 202421.0921.0920.6020.8020.806,424
Jul 17, 202420.4721.3220.4720.9620.966,635
Jul 16, 202420.4020.5820.3820.5520.5513,107
Jul 15, 202420.4020.4920.4020.4620.462,373
Jul 12, 202420.5420.5420.3820.4120.416,161
Jul 11, 202420.3520.5820.3020.5820.586,287
Jul 10, 202420.3520.3820.2020.3820.3811,269
Jul 09, 202420.3020.3520.2020.3520.3524,338
Jul 08, 202420.3520.3920.2720.3920.399,551
Jul 05, 202420.3520.4920.2820.4120.413,077
Jul 03, 202420.2320.4420.2020.3620.3611,890
Jul 02, 202420.1020.2520.0620.2520.251,877
Jul 01, 202420.2520.2520.0020.1520.1511,931
Jun 28, 202420.4520.5820.3120.5820.5810,525
Jun 27, 202420.5220.5920.4520.4920.498,024
Jun 26, 202420.4820.5720.4520.5420.546,260
Jun 25, 202420.5820.5820.4120.5620.568,640
Jun 24, 202420.5720.5720.5020.5320.538,200
Jun 21, 202420.4020.6220.4020.6220.628,771
Jun 20, 202420.5420.5620.4020.5620.568,365
Jun 18, 202420.4720.7820.3520.7820.784,914
Jun 17, 202420.5520.5520.3520.4320.439,433
Jun 14, 202420.5220.6020.4720.6020.603,358
Jun 13, 202420.6020.6920.5020.6920.692,399
Jun 12, 202420.5220.6220.4920.6220.622,602
Jun 11, 202420.4220.4420.3020.4420.445,965
Jun 10, 202420.4020.4520.3220.4320.434,361
Jun 07, 202420.5220.5220.3120.4520.453,076
Jun 06, 202420.6120.7520.6120.7020.703,838
Jun 05, 202420.5521.3820.4521.3821.386,179
Jun 04, 202420.4420.6520.4020.5620.5622,825
Jun 03, 202420.3920.5220.3920.4420.442,495
May 31, 202420.3220.3920.2520.3920.3912,293
May 30, 202420.3120.5320.2520.5320.5327,416
May 29, 202420.3820.4520.1520.4520.457,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...