NYSE - Nasdaq Real Time Price USD

Saul Centers, Inc. (BFS)

Compare
38.23 -0.29 (-0.75%)
At close: December 19 at 4:00:02 PM EST
39.63 +1.40 (+3.66%)
Pre-Market: 4:24:27 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 38.60 39.07 38.17 38.23 38.23 70,300
Dec 18, 2024 40.37 40.47 38.42 38.52 38.52 60,600
Dec 17, 2024 40.23 40.47 39.88 40.17 40.17 51,300
Dec 16, 2024 40.25 40.46 40.05 40.25 40.25 25,200
Dec 13, 2024 40.37 40.53 39.71 40.37 40.37 44,100
Dec 12, 2024 40.45 40.66 40.34 40.42 40.42 31,800
Dec 11, 2024 40.67 40.77 40.08 40.32 40.32 42,900
Dec 10, 2024 39.74 40.61 39.72 40.38 40.38 46,100
Dec 9, 2024 39.90 40.41 39.90 40.25 40.25 41,700
Dec 6, 2024 40.29 40.39 39.58 39.94 39.94 34,600
Dec 5, 2024 40.67 41.01 40.26 40.35 40.35 35,500
Dec 4, 2024 40.80 40.98 40.44 40.85 40.85 30,200
Dec 3, 2024 41.21 41.21 40.46 40.69 40.69 28,500
Dec 2, 2024 41.10 41.28 40.26 41.06 41.06 42,400
Nov 29, 2024 41.23 41.51 40.99 41.11 41.11 25,500
Nov 27, 2024 40.93 41.15 40.54 40.92 40.92 31,300
Nov 26, 2024 40.53 41.00 40.41 40.65 40.65 57,800
Nov 25, 2024 40.38 40.87 40.26 40.56 40.56 44,800
Nov 22, 2024 40.03 40.30 39.93 40.22 40.22 33,400
Nov 21, 2024 39.76 39.92 39.59 39.78 39.78 23,900
Nov 20, 2024 39.85 39.85 39.51 39.70 39.70 28,700
Nov 19, 2024 39.31 40.10 39.08 40.07 40.07 23,200
Nov 18, 2024 39.44 39.84 39.01 39.38 39.38 31,300
Nov 15, 2024 39.64 39.75 39.16 39.43 39.43 46,000
Nov 14, 2024 40.33 40.45 39.34 39.46 39.46 40,300
Nov 13, 2024 41.04 41.22 40.22 40.23 40.23 43,200
Nov 12, 2024 41.97 42.02 40.69 40.70 40.70 60,000
Nov 11, 2024 41.84 42.39 41.43 41.48 41.48 45,800
Nov 8, 2024 41.19 42.07 41.15 41.83 41.83 50,000
Nov 7, 2024 41.08 41.33 40.60 40.99 40.99 54,000
Nov 6, 2024 40.79 41.38 40.04 40.94 40.94 96,500
Nov 5, 2024 39.03 40.01 39.03 39.89 39.89 34,200
Nov 4, 2024 38.88 39.66 38.76 39.24 39.24 53,400
Nov 1, 2024 39.46 40.17 38.06 38.75 38.75 46,200
Oct 31, 2024 39.47 40.01 39.14 39.14 39.14 41,200
Oct 30, 2024 39.51 39.89 39.51 39.64 39.64 25,600
Oct 29, 2024 39.42 39.43 39.26 39.41 39.41 26,400
Oct 28, 2024 39.69 39.97 39.63 39.66 39.66 24,000
Oct 25, 2024 39.86 39.92 39.36 39.38 39.38 40,400
Oct 24, 2024 40.07 40.18 39.75 39.95 39.95 36,700
Oct 23, 2024 39.55 39.95 39.55 39.90 39.90 22,900
Oct 22, 2024 39.64 40.04 39.41 39.85 39.85 29,200
Oct 21, 2024 40.56 40.56 39.57 39.66 39.66 25,700
Oct 18, 2024 40.41 40.69 40.32 40.65 40.65 43,200
Oct 17, 2024 40.85 40.85 40.24 40.32 40.32 31,300
Oct 16, 2024 40.81 41.19 40.61 40.68 40.68 62,700
Oct 15, 2024 0.59 Dividend
Oct 15, 2024 40.01 40.90 39.54 40.60 40.60 55,600
Oct 14, 2024 40.55 40.86 40.31 40.60 40.01 52,200
Oct 11, 2024 40.22 40.65 40.20 40.65 40.06 38,300
Oct 10, 2024 40.07 40.23 39.75 40.05 39.47 42,800
Oct 9, 2024 40.34 40.69 40.11 40.42 39.83 37,000
Oct 8, 2024 40.43 40.55 39.94 40.46 39.87 38,900
Oct 7, 2024 40.75 40.92 40.29 40.46 39.87 60,600
Oct 4, 2024 41.18 41.23 40.77 40.94 40.35 68,900
Oct 3, 2024 41.19 41.41 41.00 41.10 40.50 41,800
Oct 2, 2024 41.59 41.75 41.27 41.47 40.87 58,300
Oct 1, 2024 41.97 41.97 41.28 41.51 40.91 57,000
Sep 30, 2024 41.09 42.19 41.09 41.96 41.35 65,800
Sep 27, 2024 41.15 41.32 40.60 41.01 40.41 69,000
Sep 26, 2024 41.11 41.47 40.85 40.92 40.33 50,200
Sep 25, 2024 41.38 41.55 40.79 41.06 40.46 42,000
Sep 24, 2024 40.97 41.57 40.77 41.43 40.83 44,700
Sep 23, 2024 40.28 41.13 40.28 41.04 40.44 84,100
Sep 20, 2024 40.31 40.59 40.05 40.09 39.51 425,400
Sep 19, 2024 40.95 40.95 39.90 40.66 40.07 52,100
Sep 18, 2024 40.09 40.90 39.54 40.46 39.87 69,000
Sep 17, 2024 40.84 40.86 40.16 40.28 39.69 56,700
Sep 16, 2024 41.30 41.49 40.33 40.71 40.12 62,900
Sep 13, 2024 40.86 41.18 40.28 41.06 40.46 40,700
Sep 12, 2024 40.20 40.72 39.96 40.68 40.09 36,300
Sep 11, 2024 39.96 40.08 39.38 39.94 39.36 41,400
Sep 10, 2024 40.15 40.37 39.83 40.29 39.70 41,000
Sep 9, 2024 40.44 40.78 39.10 40.06 39.48 61,600
Sep 6, 2024 40.80 41.29 40.48 40.52 39.93 33,400
Sep 5, 2024 40.68 41.18 40.58 40.79 40.20 24,800
Sep 4, 2024 40.41 40.89 40.17 40.45 39.86 22,100
Sep 3, 2024 40.78 41.33 40.27 40.42 39.83 41,500
Aug 30, 2024 40.92 40.95 40.25 40.82 40.23 32,000
Aug 29, 2024 40.74 40.80 40.04 40.60 40.01 28,800
Aug 28, 2024 40.45 40.70 40.18 40.44 39.85 33,800
Aug 27, 2024 40.94 40.94 40.39 40.70 40.11 33,200
Aug 26, 2024 41.03 41.63 40.90 41.03 40.43 42,900
Aug 23, 2024 40.21 41.23 40.18 40.71 40.12 30,200
Aug 22, 2024 39.83 40.11 39.59 39.92 39.34 30,400
Aug 21, 2024 39.39 39.60 39.07 39.53 38.96 19,900
Aug 20, 2024 39.20 39.38 38.96 39.31 38.74 23,500
Aug 19, 2024 39.13 39.33 38.71 39.24 38.67 20,000
Aug 16, 2024 38.94 38.98 38.83 38.92 38.35 18,600
Aug 15, 2024 39.25 39.37 38.53 38.98 38.41 37,500
Aug 14, 2024 38.57 38.86 38.32 38.84 38.28 54,800
Aug 13, 2024 38.45 38.51 38.05 38.33 37.77 37,500
Aug 12, 2024 38.60 38.60 37.39 38.18 37.63 78,500
Aug 9, 2024 38.60 38.70 38.06 38.38 37.82 37,600
Aug 8, 2024 37.91 38.41 37.82 38.40 37.84 66,900
Aug 7, 2024 38.03 38.06 37.64 37.79 37.24 41,800
Aug 6, 2024 37.28 37.96 37.28 37.93 37.38 39,400
Aug 5, 2024 37.89 37.89 37.22 37.43 36.89 69,200
Aug 2, 2024 38.88 39.88 38.06 38.85 38.29 59,700
Aug 1, 2024 39.74 40.17 38.85 39.51 38.94 62,400
Jul 31, 2024 40.62 40.79 39.54 39.55 38.98 65,000
Jul 30, 2024 38.88 40.67 38.46 40.60 40.01 104,600
Jul 29, 2024 38.90 38.94 38.53 38.64 38.08 27,200
Jul 26, 2024 38.80 39.20 38.58 38.90 38.33 37,400
Jul 25, 2024 38.64 39.17 38.28 38.43 37.87 64,700
Jul 24, 2024 39.08 39.64 38.40 38.44 37.88 51,900
Jul 23, 2024 38.80 39.34 38.69 39.09 38.52 62,600
Jul 22, 2024 38.51 39.07 38.36 38.83 38.27 62,700
Jul 19, 2024 38.97 39.05 38.42 38.43 37.87 73,400
Jul 18, 2024 39.15 39.74 38.87 38.89 38.32 48,900
Jul 17, 2024 38.93 39.72 38.80 39.31 38.74 43,500
Jul 16, 2024 38.74 39.00 38.56 38.91 38.34 61,700
Jul 15, 2024 0.59 Dividend
Jul 15, 2024 38.03 38.49 37.62 38.37 37.81 60,600
Jul 12, 2024 38.71 39.00 38.51 38.58 37.44 51,000
Jul 11, 2024 37.97 38.47 37.77 38.30 37.17 55,100
Jul 10, 2024 36.85 37.28 36.79 37.28 36.18 25,300
Jul 9, 2024 36.88 36.88 36.42 36.62 35.54 48,300
Jul 8, 2024 36.70 37.06 36.68 36.93 35.84 31,100
Jul 5, 2024 36.66 36.71 36.50 36.65 35.57 26,700
Jul 3, 2024 37.13 37.21 36.60 36.66 35.57 21,200
Jul 2, 2024 36.64 37.00 36.46 36.93 35.84 58,000
Jul 1, 2024 36.78 36.78 35.98 36.49 35.41 42,300
Jun 28, 2024 36.13 36.98 35.91 36.77 35.68 211,300
Jun 27, 2024 35.98 36.02 35.64 35.87 34.81 41,800
Jun 26, 2024 35.79 36.07 35.61 35.81 34.75 34,600
Jun 25, 2024 36.68 36.68 35.87 36.06 34.99 32,400
Jun 24, 2024 36.45 36.93 36.24 36.68 35.59 32,500
Jun 21, 2024 36.65 36.73 36.24 36.26 35.19 150,800
Jun 20, 2024 36.35 36.84 36.35 36.50 35.42 42,100
Jun 18, 2024 36.62 36.63 36.38 36.63 35.55 39,500
Jun 17, 2024 36.54 36.68 36.32 36.56 35.48 31,200
Jun 14, 2024 36.63 36.95 36.33 36.74 35.65 63,400
Jun 13, 2024 36.61 37.07 36.11 36.93 35.84 40,600
Jun 12, 2024 37.12 37.38 36.65 36.67 35.58 56,500
Jun 11, 2024 35.88 36.34 35.66 36.34 35.26 59,100
Jun 10, 2024 36.24 36.24 35.76 36.08 35.01 44,300
Jun 7, 2024 36.30 36.50 36.18 36.35 35.27 31,200
Jun 6, 2024 36.45 36.81 36.22 36.76 35.67 28,400
Jun 5, 2024 36.84 36.84 36.35 36.67 35.58 38,700
Jun 4, 2024 36.37 36.88 36.35 36.74 35.65 50,100
Jun 3, 2024 36.40 36.58 36.16 36.58 35.50 41,900
May 31, 2024 36.10 36.54 36.09 36.39 35.31 48,500
May 30, 2024 35.95 36.28 35.91 35.97 34.91 43,800
May 29, 2024 35.73 35.74 35.35 35.74 34.68 73,500
May 28, 2024 36.43 36.50 35.72 35.93 34.87 60,500
May 24, 2024 36.67 36.67 36.13 36.25 35.18 59,000
May 23, 2024 36.96 36.96 36.23 36.55 35.47 68,300
May 22, 2024 37.49 37.75 36.90 37.02 35.92 51,000
May 21, 2024 37.48 37.79 37.37 37.77 36.65 40,400
May 20, 2024 38.00 38.04 37.32 37.52 36.41 64,300
May 17, 2024 38.00 38.13 37.77 38.10 36.97 52,400
May 16, 2024 37.46 38.04 37.30 37.91 36.79 61,700
May 15, 2024 37.04 37.84 37.00 37.31 36.21 101,800
May 14, 2024 36.97 36.98 36.38 36.66 35.57 76,900
May 13, 2024 37.04 37.04 36.41 36.65 35.57 33,200
May 10, 2024 36.96 37.11 36.54 36.89 35.80 39,100
May 9, 2024 36.31 36.80 36.31 36.72 35.63 35,800
May 8, 2024 36.02 36.40 36.02 36.10 35.03 62,500
May 7, 2024 36.22 36.90 36.22 36.32 35.24 45,000
May 6, 2024 36.12 36.31 35.98 36.00 34.93 74,400
May 3, 2024 37.20 37.20 35.79 35.98 34.91 58,500
May 2, 2024 37.15 37.15 36.57 37.12 36.02 54,700
May 1, 2024 36.51 37.14 36.51 36.83 35.74 56,700
Apr 30, 2024 35.74 36.65 35.74 36.41 35.33 58,800
Apr 29, 2024 35.57 36.10 35.57 36.07 35.00 32,300
Apr 26, 2024 35.99 36.20 35.43 35.53 34.48 46,900
Apr 25, 2024 36.03 36.18 35.75 35.88 34.82 32,200
Apr 24, 2024 36.10 36.44 36.04 36.30 35.23 38,000
Apr 23, 2024 36.05 36.45 36.05 36.40 35.32 55,500
Apr 22, 2024 36.27 36.50 36.00 36.10 35.03 69,700
Apr 19, 2024 35.45 36.42 35.45 36.36 35.28 53,600
Apr 18, 2024 35.18 35.58 35.10 35.45 34.40 37,700
Apr 17, 2024 35.49 35.49 34.98 35.14 34.10 48,600
Apr 16, 2024 35.52 35.73 35.28 35.51 34.46 42,800
Apr 15, 2024 36.26 36.55 35.51 35.86 34.80 42,900
Apr 12, 2024 0.59 Dividend
Apr 12, 2024 36.45 36.45 36.03 36.24 35.17 47,600
Apr 11, 2024 36.50 37.28 36.29 37.04 35.37 81,000
Apr 10, 2024 36.54 36.82 35.87 36.23 34.60 79,800
Apr 9, 2024 37.37 37.74 37.13 37.25 35.57 114,500
Apr 8, 2024 37.30 37.57 37.26 37.37 35.69 52,900
Apr 5, 2024 37.41 37.51 37.22 37.29 35.61 34,400
Apr 4, 2024 38.30 38.51 37.42 37.54 35.85 42,000
Apr 3, 2024 37.15 38.02 37.15 38.00 36.29 104,600
Apr 2, 2024 37.73 37.73 36.96 37.37 35.69 49,200
Apr 1, 2024 38.51 38.51 37.67 38.01 36.30 39,000
Mar 28, 2024 38.57 38.57 38.09 38.49 36.76 59,100
Mar 27, 2024 37.59 38.20 37.59 38.12 36.40 43,000
Mar 26, 2024 37.30 37.44 36.88 37.26 35.58 49,400
Mar 25, 2024 37.29 37.65 37.01 37.17 35.50 31,600
Mar 22, 2024 38.04 38.04 37.19 37.27 35.59 40,900
Mar 21, 2024 37.86 38.11 37.44 37.90 36.19 76,000
Mar 20, 2024 37.04 37.83 36.97 37.75 36.05 46,500
Mar 19, 2024 36.71 37.36 36.37 37.10 35.43 52,400
Mar 18, 2024 36.80 37.37 36.62 36.85 35.19 55,000
Mar 15, 2024 36.87 37.08 36.31 36.82 35.16 166,800
Mar 14, 2024 38.57 38.70 37.00 37.15 35.48 83,900
Mar 13, 2024 38.84 39.13 38.50 38.72 36.98 61,400
Mar 12, 2024 38.75 39.23 38.48 38.94 37.19 46,700
Mar 11, 2024 38.69 38.84 38.44 38.83 37.08 28,200
Mar 8, 2024 38.17 38.73 38.06 38.61 36.87 56,600
Mar 7, 2024 38.26 38.26 37.57 37.92 36.21 73,300
Mar 6, 2024 37.24 38.10 37.24 37.90 36.19 128,100
Mar 5, 2024 36.95 37.41 36.77 37.10 35.43 36,500
Mar 4, 2024 36.98 37.37 36.83 37.18 35.50 31,700
Mar 1, 2024 36.42 37.21 35.54 37.12 35.45 34,700
Feb 29, 2024 36.19 36.41 35.67 36.19 34.56 63,100
Feb 28, 2024 35.32 36.08 35.18 35.78 34.17 31,600
Feb 27, 2024 35.24 35.55 35.17 35.45 33.85 75,100
Feb 26, 2024 36.00 36.01 34.87 35.14 33.56 88,800
Feb 23, 2024 36.02 36.36 35.98 36.09 34.46 61,000
Feb 22, 2024 36.39 36.39 35.93 36.14 34.51 63,300
Feb 21, 2024 36.68 36.84 36.45 36.51 34.86 29,600
Feb 20, 2024 36.91 37.25 36.56 36.65 35.00 39,100
Feb 16, 2024 37.41 37.64 37.24 37.24 35.56 46,700
Feb 15, 2024 37.58 38.04 37.50 37.81 36.11 57,200
Feb 14, 2024 37.77 37.77 37.09 37.34 35.66 56,400
Feb 13, 2024 37.48 37.83 36.95 37.25 35.57 60,600
Feb 12, 2024 37.95 38.65 37.95 38.44 36.71 33,300
Feb 9, 2024 38.07 38.30 37.62 37.95 36.24 43,200
Feb 8, 2024 37.40 38.07 37.26 37.96 36.25 42,900
Feb 7, 2024 37.55 37.68 37.25 37.27 35.59 43,700
Feb 6, 2024 37.34 38.01 37.34 37.82 36.12 38,900
Feb 5, 2024 37.23 37.77 37.02 37.43 35.74 31,800
Feb 2, 2024 38.31 38.31 37.60 37.71 36.01 30,400
Feb 1, 2024 38.30 38.97 38.08 38.89 37.14 41,000
Jan 31, 2024 39.34 39.49 38.26 38.26 36.54 77,300
Jan 30, 2024 39.14 39.40 39.06 39.17 37.41 69,000
Jan 29, 2024 39.64 39.70 39.17 39.40 37.62 48,200
Jan 26, 2024 40.08 40.22 39.69 39.71 37.92 109,200
Jan 25, 2024 39.73 40.10 39.68 40.04 38.24 94,500
Jan 24, 2024 39.49 39.49 38.79 39.07 37.31 44,000
Jan 23, 2024 39.60 39.60 38.68 39.05 37.29 26,400
Jan 22, 2024 38.95 39.50 38.95 39.21 37.44 47,200
Jan 19, 2024 38.33 38.84 37.97 38.81 37.06 30,800
Jan 18, 2024 38.20 38.25 37.74 38.09 36.37 25,200
Jan 17, 2024 38.18 38.82 37.66 38.05 36.34 38,400
Jan 16, 2024 38.81 38.90 38.44 38.70 36.96 39,100
Jan 12, 2024 0.59 Dividend
Jan 12, 2024 40.05 40.05 38.80 39.11 37.35 27,700
Jan 11, 2024 39.00 40.41 38.85 40.05 37.68 96,800
Jan 10, 2024 38.94 39.35 38.85 39.07 36.76 47,900
Jan 9, 2024 39.33 39.72 39.04 39.13 36.82 58,300
Jan 8, 2024 39.46 39.93 39.29 39.77 37.42 38,200
Jan 5, 2024 38.97 39.41 38.80 39.34 37.01 36,300
Jan 4, 2024 39.14 39.50 39.12 39.33 37.00 42,400
Jan 3, 2024 39.25 39.25 38.50 39.08 36.77 99,200
Jan 2, 2024 39.21 39.58 39.06 39.34 37.01 43,200
Dec 29, 2023 40.14 40.14 39.26 39.27 36.95 53,100
Dec 28, 2023 40.35 40.44 40.15 40.30 37.92 38,100
Dec 27, 2023 40.32 40.69 40.05 40.31 37.93 37,800
Dec 26, 2023 40.41 40.52 40.31 40.42 38.03 20,300
Dec 22, 2023 40.46 40.56 39.95 40.18 37.80 74,900
Dec 21, 2023 40.09 40.41 39.81 40.31 37.93 44,900
Dec 20, 2023 40.40 41.03 39.81 39.90 37.54 58,000

Related Tickers

AKR Acadia Realty Trust
23.97
-0.54%
 
ALX Alexander's, Inc.
200.95
-0.17%
 
SPG-PJ Simon Property Group, Inc.
60.05
-0.58%
 
KRG Kite Realty Group Trust
24.49
-2.00%
 
IVT InvenTrust Properties Corp.
29.56
-0.50%
 
PINE Alpine Income Property Trust, Inc.
16.40
-0.43%
 
UE Urban Edge Properties
21.28
-0.51%
 
FRT-PC Federal Realty Investment Trust
21.00
-0.34%
 
GTY Getty Realty Corp.
30.26
-2.98%
 
BRX Brixmor Property Group Inc.
27.09
-2.06%