NYSE - Delayed Quote USD

Saul Centers, Inc. (BFS-PD)

20.50 -0.05 (-0.24%)
At close: May 14 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 20.46 20.53 20.39 20.50 20.50 13,865
May 13, 2024 20.66 20.66 20.46 20.55 20.55 9,645
May 10, 2024 20.55 20.62 20.53 20.62 20.62 8,244
May 9, 2024 20.56 20.63 20.45 20.61 20.61 10,601
May 8, 2024 20.67 20.67 20.33 20.54 20.54 9,782
May 7, 2024 20.65 20.84 20.60 20.77 20.77 9,664
May 6, 2024 20.74 20.89 20.64 20.75 20.75 12,334
May 3, 2024 20.75 21.12 20.63 20.98 20.98 3,462
May 2, 2024 20.48 20.63 20.48 20.63 20.63 3,605
May 1, 2024 20.38 20.58 20.30 20.52 20.52 13,445
Apr 30, 2024 20.45 20.45 20.35 20.39 20.39 2,407
Apr 29, 2024 20.46 20.51 20.46 20.48 20.48 1,441
Apr 26, 2024 20.56 20.56 20.48 20.48 20.48 1,893
Apr 25, 2024 20.46 20.57 20.35 20.56 20.56 1,043
Apr 24, 2024 20.55 20.56 20.55 20.56 20.56 719
Apr 23, 2024 20.27 20.63 20.25 20.62 20.62 34,058
Apr 22, 2024 20.51 20.60 20.50 20.56 20.56 10,977
Apr 19, 2024 20.84 20.84 20.52 20.62 20.62 8,605
Apr 18, 2024 20.53 20.78 20.53 20.74 20.74 1,421
Apr 17, 2024 20.77 20.80 20.42 20.77 20.77 4,751
Apr 16, 2024 20.72 20.86 20.50 20.75 20.75 6,275
Apr 15, 2024 21.11 21.20 20.60 20.60 20.60 10,801
Apr 12, 2024 21.54 21.60 21.21 21.35 21.35 3,465
Apr 11, 2024 22.13 22.13 22.13 22.13 22.13 100
Apr 10, 2024 21.37 21.59 21.37 21.59 21.59 1,124
Apr 9, 2024 21.84 21.85 21.84 21.84 21.84 1,529
Apr 8, 2024 22.04 22.04 21.89 21.89 21.89 2,792
Apr 5, 2024 22.00 22.00 22.00 22.00 22.00 716
Apr 4, 2024 22.20 22.20 22.20 22.20 22.20 850
Apr 3, 2024 22.42 22.42 22.08 22.08 22.08 500
Apr 2, 2024 22.20 22.23 22.20 22.23 22.23 250
Apr 1, 2024 22.11 22.65 22.11 22.27 22.27 8,777
Mar 28, 2024 0.38 Dividend
Mar 28, 2024 22.41 22.42 22.10 22.42 22.42 903
Mar 27, 2024 22.76 22.80 22.48 22.80 22.42 4,932
Mar 26, 2024 22.29 22.64 22.26 22.58 22.20 12,900
Mar 25, 2024 22.58 22.58 22.58 22.58 22.21 495
Mar 22, 2024 22.77 22.77 22.60 22.60 22.22 3,427
Mar 21, 2024 22.31 22.98 22.31 22.85 22.47 6,017
Mar 20, 2024 22.25 22.30 22.20 22.30 21.93 4,793
Mar 19, 2024 22.35 22.40 21.46 22.40 22.02 4,450
Mar 18, 2024 22.44 22.44 22.44 22.44 22.07 141
Mar 15, 2024 22.40 22.40 22.40 22.40 22.02 -
Mar 14, 2024 22.40 22.52 22.40 22.40 22.02 1,917
Mar 13, 2024 22.52 22.55 22.24 22.40 22.02 2,218
Mar 12, 2024 22.52 22.52 22.52 22.52 22.14 120
Mar 11, 2024 22.55 22.58 22.50 22.50 22.12 5,718
Mar 8, 2024 22.61 22.75 22.55 22.55 22.17 5,372
Mar 7, 2024 22.70 22.70 22.55 22.55 22.17 4,385
Mar 6, 2024 22.61 22.61 22.61 22.61 22.23 195
Mar 5, 2024 22.50 22.55 22.40 22.55 22.17 2,054
Mar 4, 2024 22.60 22.60 22.50 22.50 22.12 1,075
Mar 1, 2024 22.90 22.90 22.60 22.60 22.22 2,770
Feb 29, 2024 22.95 22.95 22.95 22.95 22.57 312
Feb 28, 2024 22.80 22.80 22.80 22.80 22.42 -
Feb 27, 2024 22.62 22.82 22.62 22.80 22.42 449
Feb 26, 2024 22.40 23.09 22.40 23.09 22.70 2,775
Feb 23, 2024 22.90 23.09 22.81 23.00 22.61 907
Feb 22, 2024 22.84 22.84 22.73 22.73 22.34 3,500
Feb 21, 2024 22.67 22.91 22.65 22.80 22.42 2,100
Feb 20, 2024 22.80 22.92 22.80 22.91 22.53 995
Feb 16, 2024 22.87 22.89 22.83 22.83 22.45 1,353
Feb 15, 2024 22.64 22.83 22.59 22.83 22.45 5,117
Feb 14, 2024 22.57 22.59 22.57 22.59 22.21 2,585
Feb 13, 2024 22.80 22.80 22.80 22.80 22.42 -
Feb 12, 2024 23.31 23.31 22.75 22.80 22.42 8,837
Feb 9, 2024 22.85 22.85 22.85 22.85 22.47 -
Feb 8, 2024 22.59 22.85 22.45 22.85 22.47 7,455
Feb 7, 2024 22.71 22.80 22.64 22.70 22.32 20,394
Feb 6, 2024 22.71 22.71 22.71 22.71 22.33 -
Feb 5, 2024 23.28 23.28 22.39 22.71 22.33 1,902
Feb 2, 2024 22.50 23.15 22.50 22.68 22.30 1,903
Feb 1, 2024 22.90 22.90 22.17 22.17 21.80 1,003
Jan 31, 2024 23.12 23.35 22.72 22.90 22.51 4,581
Jan 30, 2024 23.39 23.39 23.30 23.39 23.00 12,056
Jan 29, 2024 23.35 23.35 23.30 23.30 22.91 1,023
Jan 26, 2024 23.38 23.40 23.20 23.22 22.83 773
Jan 25, 2024 23.43 23.43 23.43 23.43 23.04 -
Jan 24, 2024 23.00 23.43 23.00 23.43 23.04 8,389
Jan 23, 2024 22.92 22.92 22.73 22.90 22.52 7,345
Jan 22, 2024 23.00 23.00 22.93 23.00 22.61 19,513
Jan 19, 2024 23.12 23.45 23.12 23.26 22.87 2,867
Jan 18, 2024 23.00 23.12 23.00 23.12 22.73 499
Jan 17, 2024 23.61 23.61 23.61 23.61 23.21 286
Jan 16, 2024 23.76 23.76 22.89 23.48 23.09 1,527
Jan 12, 2024 23.60 23.60 23.58 23.58 23.18 346
Jan 11, 2024 23.76 23.80 23.00 23.70 23.30 2,974
Jan 10, 2024 23.94 23.95 23.72 23.95 23.55 2,683
Jan 9, 2024 23.50 23.95 23.50 23.95 23.55 2,776
Jan 8, 2024 23.09 23.82 23.09 23.77 23.37 3,577
Jan 5, 2024 23.34 23.34 23.34 23.34 22.95 630
Jan 4, 2024 23.23 23.30 23.23 23.25 22.86 2,027
Jan 3, 2024 23.25 23.49 23.15 23.43 23.04 13,212
Jan 2, 2024 23.53 23.53 23.11 23.11 22.72 3,413
Dec 29, 2023 0.38 Dividend
Dec 29, 2023 23.68 23.68 23.47 23.50 23.11 1,350
Dec 28, 2023 22.90 23.80 22.73 23.62 22.85 18,290
Dec 27, 2023 22.95 22.95 22.75 22.85 22.10 6,960
Dec 26, 2023 22.90 22.90 22.50 22.89 22.14 12,845
Dec 22, 2023 23.00 23.00 23.00 23.00 22.25 -
Dec 21, 2023 22.85 23.39 22.85 23.00 22.25 700
Dec 20, 2023 22.65 22.83 22.65 22.83 22.08 3,780
Dec 19, 2023 22.75 22.92 22.75 22.92 22.17 4,024
Dec 18, 2023 22.92 22.92 22.75 22.75 22.01 1,858
Dec 15, 2023 22.70 23.47 22.70 23.47 22.70 1,408
Dec 14, 2023 22.51 22.90 22.50 22.90 22.15 5,299
Dec 13, 2023 22.00 22.21 21.85 22.20 21.47 19,700
Dec 12, 2023 22.14 22.14 22.14 22.14 21.42 -
Dec 11, 2023 22.14 22.14 22.14 22.14 21.42 -
Dec 8, 2023 21.89 22.38 21.70 22.14 21.42 7,113
Dec 7, 2023 22.25 22.31 22.21 22.21 21.48 762
Dec 6, 2023 22.47 22.50 22.16 22.16 21.43 701
Dec 5, 2023 21.90 22.30 21.44 21.44 20.74 7,509
Dec 4, 2023 21.88 22.59 21.82 21.86 21.14 5,410
Dec 1, 2023 21.84 22.66 21.84 21.98 21.26 6,365
Nov 30, 2023 20.82 20.82 20.55 20.55 19.88 7,853
Nov 29, 2023 20.50 20.82 20.50 20.82 20.14 2,670
Nov 28, 2023 20.45 20.90 20.45 20.90 20.22 3,180
Nov 27, 2023 20.60 20.60 20.29 20.29 19.63 500
Nov 24, 2023 20.60 20.60 20.60 20.60 19.93 -
Nov 22, 2023 20.60 20.60 20.60 20.60 19.93 108
Nov 21, 2023 20.29 20.30 20.29 20.30 19.64 2,100
Nov 20, 2023 19.75 19.97 19.75 19.97 19.32 2,185
Nov 17, 2023 19.85 19.90 19.85 19.85 19.20 5,715
Nov 16, 2023 20.62 20.99 19.44 19.68 19.04 9,315
Nov 15, 2023 19.75 20.36 19.75 20.22 19.56 1,415
Nov 14, 2023 19.58 19.58 19.58 19.58 18.94 -
Nov 13, 2023 19.70 19.71 19.56 19.58 18.94 2,454
Nov 10, 2023 19.94 20.07 19.42 19.77 19.12 2,597
Nov 9, 2023 20.20 20.30 20.20 20.30 19.64 500
Nov 8, 2023 20.89 20.89 20.57 20.57 19.90 570
Nov 7, 2023 20.10 20.10 20.10 20.10 19.44 -
Nov 6, 2023 19.95 20.67 19.95 20.10 19.44 3,827
Nov 3, 2023 20.00 20.00 19.88 19.88 19.23 766
Nov 2, 2023 20.02 20.02 19.45 19.66 19.02 1,092
Nov 1, 2023 20.64 20.64 19.97 19.97 19.32 693
Oct 31, 2023 19.25 19.98 19.25 19.98 19.33 2,448
Oct 30, 2023 19.20 19.21 19.20 19.21 18.58 987
Oct 27, 2023 19.16 19.16 19.07 19.16 18.53 2,081
Oct 26, 2023 19.35 19.35 19.10 19.20 18.57 4,129
Oct 25, 2023 19.13 19.81 19.13 19.81 19.16 1,650
Oct 24, 2023 19.59 19.59 19.55 19.55 18.91 310
Oct 23, 2023 19.24 19.24 19.24 19.24 18.61 -
Oct 20, 2023 19.30 19.30 19.12 19.24 18.61 2,800
Oct 19, 2023 19.30 19.30 19.30 19.30 18.67 1,001
Oct 18, 2023 19.02 19.14 19.02 19.12 18.49 1,828
Oct 17, 2023 20.55 20.55 19.01 19.20 18.57 31,112
Oct 16, 2023 19.80 19.90 19.80 19.85 19.20 2,519
Oct 13, 2023 19.69 19.98 19.69 19.98 19.33 777
Oct 12, 2023 20.07 20.07 20.07 20.07 19.41 276
Oct 11, 2023 20.05 20.05 20.05 20.05 19.39 715
Oct 10, 2023 19.72 19.72 19.72 19.72 19.07 436
Oct 9, 2023 20.00 20.07 19.69 20.07 19.41 826
Oct 6, 2023 20.07 20.07 20.07 20.07 19.41 200
Oct 5, 2023 20.18 20.18 20.18 20.18 19.52 -
Oct 4, 2023 20.24 20.46 19.98 20.18 19.52 3,799
Oct 3, 2023 21.86 22.30 20.26 20.26 19.60 2,042
Oct 2, 2023 21.00 21.00 21.00 21.00 20.31 -
Sep 29, 2023 0.38 Dividend
Sep 29, 2023 21.20 21.20 21.00 21.00 20.31 1,991
Sep 28, 2023 21.25 21.25 21.25 21.25 20.18 600
Sep 27, 2023 20.78 21.25 20.78 21.25 20.18 1,354
Sep 26, 2023 21.57 21.57 21.48 21.55 20.47 410
Sep 25, 2023 21.15 21.53 21.08 21.52 20.44 1,450
Sep 22, 2023 21.51 21.51 21.49 21.49 20.41 220
Sep 21, 2023 21.51 21.82 21.23 21.82 20.73 2,730
Sep 20, 2023 21.20 22.15 21.20 22.10 20.99 1,964
Sep 19, 2023 20.85 21.46 20.76 21.37 20.30 1,404
Sep 18, 2023 21.20 21.41 21.20 21.41 20.34 1,000
Sep 15, 2023 20.71 21.27 20.71 21.16 20.10 17,168
Sep 14, 2023 20.90 21.20 20.72 20.95 19.90 22,620
Sep 13, 2023 21.20 21.20 20.90 21.00 19.95 1,756
Sep 12, 2023 21.60 21.60 21.30 21.31 20.24 610
Sep 11, 2023 22.17 22.17 21.77 21.77 20.68 400
Sep 8, 2023 21.92 21.92 21.65 21.85 20.75 2,000
Sep 7, 2023 21.86 21.86 21.86 21.86 20.76 1,010
Sep 6, 2023 21.95 22.50 21.95 22.01 20.91 500
Sep 5, 2023 21.74 21.74 21.74 21.74 20.65 -
Sep 1, 2023 21.74 21.74 21.74 21.74 20.65 159
Aug 31, 2023 21.77 22.04 21.73 22.04 20.93 915
Aug 30, 2023 21.36 21.55 21.36 21.55 20.47 1,200
Aug 29, 2023 21.01 21.25 21.01 21.25 20.18 200
Aug 28, 2023 20.65 21.01 20.65 21.00 19.95 6,712
Aug 25, 2023 20.54 21.42 20.40 20.64 19.60 3,189
Aug 24, 2023 20.54 20.54 20.08 20.49 19.46 2,300
Aug 23, 2023 21.19 21.19 21.11 21.11 20.05 1,500
Aug 22, 2023 21.38 21.38 21.21 21.21 20.15 450
Aug 21, 2023 21.74 21.74 21.72 21.72 20.63 200
Aug 18, 2023 21.60 21.60 21.60 21.60 20.52 100
Aug 17, 2023 21.60 21.60 21.60 21.60 20.52 -
Aug 16, 2023 21.60 21.60 21.60 21.60 20.52 100
Aug 15, 2023 22.20 22.20 22.20 22.20 21.09 100
Aug 14, 2023 21.31 21.31 21.31 21.31 20.24 152
Aug 11, 2023 22.10 22.30 21.80 22.30 21.18 12,152
Aug 10, 2023 22.17 22.17 22.00 22.00 20.90 5,984
Aug 9, 2023 22.10 22.38 22.10 22.38 21.26 12,409
Aug 8, 2023 22.15 22.65 22.00 22.65 21.51 11,367
Aug 7, 2023 22.00 22.00 22.00 22.00 20.90 -
Aug 4, 2023 22.08 22.08 22.00 22.00 20.90 2,121
Aug 3, 2023 22.35 22.35 22.10 22.15 21.04 2,100
Aug 2, 2023 22.50 22.50 22.50 22.50 21.37 -
Aug 1, 2023 22.25 22.58 22.25 22.50 21.37 6,033
Jul 31, 2023 22.26 22.45 22.25 22.45 21.32 10,266
Jul 28, 2023 22.48 22.48 22.33 22.33 21.21 480
Jul 27, 2023 22.21 22.30 22.11 22.23 21.12 9,750
Jul 26, 2023 22.43 22.43 22.40 22.40 21.28 500
Jul 25, 2023 22.51 22.51 22.51 22.51 21.38 -
Jul 24, 2023 22.51 22.51 22.51 22.51 21.38 -
Jul 21, 2023 22.51 22.51 22.51 22.51 21.38 -
Jul 20, 2023 21.95 22.51 21.95 22.51 21.38 1,838
Jul 19, 2023 21.97 21.97 21.97 21.97 20.87 151
Jul 18, 2023 21.60 21.98 21.60 21.98 20.88 238
Jul 17, 2023 21.25 21.49 21.25 21.49 20.41 333
Jul 14, 2023 21.69 21.69 21.69 21.69 20.60 -
Jul 13, 2023 21.65 21.78 21.65 21.69 20.60 375
Jul 12, 2023 21.62 21.62 21.62 21.62 20.54 -
Jul 11, 2023 21.62 21.62 21.62 21.62 20.54 -
Jul 10, 2023 21.62 21.62 21.62 21.62 20.54 701
Jul 7, 2023 21.80 21.80 21.80 21.80 20.71 -
Jul 6, 2023 21.80 21.80 21.80 21.80 20.71 -
Jul 5, 2023 21.32 21.80 21.32 21.80 20.71 2,176
Jul 3, 2023 21.25 21.94 21.25 21.94 20.84 1,080
Jun 30, 2023 0.38 Dividend
Jun 30, 2023 21.98 21.98 21.96 21.96 20.86 524
Jun 29, 2023 21.87 22.49 21.57 22.49 21.00 2,583
Jun 28, 2023 21.90 22.05 21.85 22.05 20.59 3,600
Jun 27, 2023 22.09 22.13 21.93 21.97 20.51 700
Jun 26, 2023 22.45 22.45 22.45 22.45 20.96 -
Jun 23, 2023 21.60 22.45 21.51 22.45 20.96 1,532
Jun 22, 2023 22.34 22.34 22.34 22.34 20.86 442
Jun 21, 2023 21.83 22.49 21.83 22.49 21.00 3,277
Jun 20, 2023 21.96 21.96 21.87 21.87 20.42 1,800
Jun 16, 2023 21.50 21.50 21.50 21.50 20.07 880
Jun 15, 2023 21.68 21.75 21.68 21.75 20.31 700
Jun 14, 2023 21.70 21.70 21.70 21.70 20.26 300
Jun 13, 2023 21.75 21.80 21.75 21.80 20.35 1,105
Jun 12, 2023 22.05 22.05 22.05 22.05 20.59 -
Jun 9, 2023 22.05 22.05 22.05 22.05 20.59 100
Jun 8, 2023 22.50 22.50 21.48 22.37 20.89 1,182
Jun 7, 2023 22.20 22.20 22.20 22.20 20.72 100
Jun 6, 2023 21.68 21.68 21.68 21.68 20.24 301
Jun 5, 2023 21.35 21.35 21.30 21.30 19.89 1,517
Jun 2, 2023 21.06 21.35 21.05 21.35 19.93 2,884
Jun 1, 2023 21.52 21.52 21.02 21.02 19.63 401
May 31, 2023 20.50 21.48 19.99 21.38 19.96 2,291
May 30, 2023 20.50 20.50 20.50 20.50 19.14 -
May 26, 2023 20.50 20.50 20.50 20.50 19.14 2,192
May 25, 2023 20.50 20.50 20.50 20.50 19.14 672
May 24, 2023 20.92 20.92 20.92 20.92 19.53 -
May 23, 2023 20.92 20.92 20.92 20.92 19.53 100
May 22, 2023 20.06 20.50 19.75 20.50 19.14 2,255
May 19, 2023 21.09 21.09 21.09 21.09 19.69 -
May 18, 2023 20.95 21.09 20.85 21.09 19.69 900
May 17, 2023 20.40 21.14 20.40 21.14 19.74 700
May 16, 2023 20.35 20.35 20.35 20.35 19.00 100
May 15, 2023 20.46 20.46 20.34 20.34 18.99 416

Related Tickers

KIM-PM Kimco Realty Corporation
22.29
-1.20%
 
SITC-PA SITE Centers Corp.
22.42
+1.45%
 
O-P Realty Income Corporation
23.49
-0.17%
 
ROIC Retail Opportunity Investments Corp.
12.50
+0.16%
 
NTST NETSTREIT Corp.
17.83
+0.62%
 
SRG-PA Seritage Growth Properties
23.20
+0.39%
 
SITC SITE Centers Corp.
13.99
+0.79%
 
FCPT Four Corners Property Trust, Inc.
24.95
+1.26%
 
AKR Acadia Realty Trust
17.31
+0.87%
 
SPG-PJ Simon Property Group, Inc.
59.60
-0.29%