UK markets closed

Saul Centers, Inc. (BFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.25-1.23 (-2.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202145.7446.1544.9945.2545.2597,800
17 Jun 202147.8347.8346.1046.4846.4857,000
16 Jun 202146.9247.8046.9247.5347.5350,100
15 Jun 202147.2347.4646.5347.1647.1632,000
14 Jun 202146.4947.1446.4947.0647.0636,500
11 Jun 202146.1346.4846.0346.3946.3945,300
10 Jun 202146.8046.8046.0446.2246.2232,100
09 Jun 202146.1246.6246.0646.4146.4132,100
08 Jun 202145.1646.0545.1645.8945.8930,600
07 Jun 202144.2745.2944.2744.9544.9539,100
04 Jun 202144.6244.6243.8244.3044.3035,200
03 Jun 202144.9444.9444.0944.6444.6438,800
02 Jun 202145.8345.8344.9245.1745.1728,600
01 Jun 202144.4445.6044.4445.4645.4644,900
28 May 202143.8844.4643.7044.4544.4581,800
27 May 202143.5343.9643.4043.7043.7032,700
26 May 202142.7543.4542.2343.0343.0334,400
25 May 202142.5242.9442.3142.4042.4039,800
24 May 202142.2642.5242.1242.3942.3933,700
21 May 202142.6742.6741.9042.2342.2326,900
20 May 202141.8242.2441.4542.2442.2426,400
19 May 202142.5142.7841.3442.0242.0221,200
18 May 202143.2743.4642.9743.0443.0428,700
17 May 202143.0143.1742.6043.0843.0824,300
14 May 202142.4543.2442.1943.0643.0631,300
13 May 202141.3042.8241.3042.4042.4046,000
12 May 202142.7243.0041.2241.4241.4253,400
11 May 202143.2543.8842.6642.7942.7957,300
10 May 202143.8244.1743.7343.7343.7352,000
07 May 202144.0044.9443.6143.8943.8955,800
06 May 202142.7644.3542.6344.1844.1854,400
05 May 202143.6043.6042.6242.8342.8337,100
04 May 202143.5844.0643.2243.4043.4034,700
03 May 202143.5044.2443.2843.8143.8159,700
30 Apr 202143.2143.4442.9043.1843.1861,000
29 Apr 202142.5343.3142.5143.2943.2933,700
28 Apr 202141.6142.0841.4742.0842.0822,600
27 Apr 202141.4241.9341.0441.2741.2717,300
26 Apr 202141.6941.7941.1241.4741.4724,200
23 Apr 202141.0841.8140.9041.3941.3936,800
22 Apr 202141.3641.3640.5240.6240.6221,200
21 Apr 202140.3541.3540.2841.1141.1129,100
20 Apr 202140.8141.2040.0140.5940.5924,100
19 Apr 202140.4040.8339.7640.8240.8226,200
16 Apr 202140.7340.7339.9140.4540.4584,600
15 Apr 202140.3640.4139.7640.4140.4125,100
14 Apr 202139.9640.7039.8939.8939.8926,000
14 Apr 20210.53 Dividend
13 Apr 202140.9841.1840.6841.0640.53111,900
12 Apr 202141.1941.1940.0241.0040.4735,400
09 Apr 202140.7241.0340.4640.8840.3523,900
08 Apr 202140.2440.8140.1540.7740.2414,200
07 Apr 202140.8040.9640.2140.5540.0330,900
06 Apr 202140.7541.0140.2841.0040.4731,500
05 Apr 202141.7441.7440.1240.8840.3554,500
01 Apr 202140.2641.1239.5841.1240.5926,800
31 Mar 202140.1340.5639.6740.1139.5951,500
30 Mar 202140.9441.1340.5640.7140.1833,200
29 Mar 202140.9141.0639.7540.2539.7343,100
26 Mar 202139.9641.0539.5741.0540.5233,400
25 Mar 202138.6239.9538.2439.5139.0034,700
24 Mar 202139.5040.4838.8038.8038.3025,800
23 Mar 202138.6639.4138.6438.9138.4134,800
22 Mar 202139.3039.5238.3539.2238.7165,600
19 Mar 202140.4740.8039.5139.5639.05141,000
18 Mar 202140.9141.7840.3640.7640.2322,200
17 Mar 202141.2841.2840.6041.0640.5320,800
16 Mar 202142.3042.3040.8941.1240.5947,700
15 Mar 202142.1242.5641.2742.4641.9157,300
12 Mar 202142.2842.6541.6642.3041.7552,900
11 Mar 202142.6142.7241.7542.0041.4638,300
10 Mar 202140.9242.6340.7742.5942.0458,200
09 Mar 202142.4642.4640.8741.0840.5544,300
08 Mar 202139.4542.5339.0442.2641.7156,200
05 Mar 202138.0739.1037.3439.1038.6048,800
04 Mar 202138.4839.7537.0837.3836.9096,800
03 Mar 202136.2438.0236.2337.7337.2440,500
02 Mar 202136.5336.5335.8435.9335.4721,300
01 Mar 202135.9837.1035.6736.6836.2131,500
26 Feb 202136.6836.6835.3135.4234.9685,300
25 Feb 202138.5238.7236.4036.4836.0146,200
24 Feb 202137.1138.4137.1138.1437.6538,300
23 Feb 202136.3938.5036.3937.1336.6562,000
22 Feb 202134.9536.5034.9536.4135.9430,400
19 Feb 202134.1635.2234.0035.0334.5837,700
18 Feb 202134.5634.7633.9934.2033.7628,300
17 Feb 202134.1634.7833.8734.5034.0530,100
16 Feb 202134.0834.5233.6934.4033.9632,200
12 Feb 202133.7233.9333.5833.8733.4328,100
11 Feb 202133.9134.8233.2133.7733.3357,600
10 Feb 202133.3934.5333.3933.8133.3743,300
09 Feb 202132.5133.2432.2733.1832.7535,600
08 Feb 202132.0232.5031.8232.4632.0432,600
05 Feb 202131.8632.1831.5131.9731.5635,400
04 Feb 202130.5931.7530.5931.5431.1365,300
03 Feb 202130.3730.6829.8630.6830.2835,400
02 Feb 202130.5730.8530.0830.4430.0550,800
01 Feb 202130.1330.4129.6630.2829.8981,000
29 Jan 202130.9531.1729.6529.9329.54127,000
28 Jan 202130.9831.3830.6031.1030.7052,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...