Saul Centers Inc (BFS-E)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 20.39 | 0.11 | 0.54 | 20.31 | 20.545 | 20.21 | 17735 |
| 1721342400 | 20.28 | -0.02 | -0.10 | 20.3 | 20.45 | 20.12 | 21366 |
| 1721256000 | 20.3 | 0.22 | 1.10 | 20.05 | 20.3 | 20.05 | 22182 |
| 1721169600 | 20.08 | 0.05 | 0.25 | 20.03 | 20.13 | 19.92 | 93144 |
| 1721083200 | 20.03 | -0.05 | -0.25 | 19.98 | 20.04 | 19.92 | 68085 |
| 1720824000 | 20.08 | 0 | 0.00 | 19.99 | 20.155 | 19.68 | 54742 |
| 1720737600 | 20.08 | -0.02 | -0.10 | 20.1 | 20.15 | 19.98 | 29813 |
| 1720651200 | 20.1 | 0.08 | 0.40 | 19.94 | 20.1 | 19.94 | 14848 |
| 1720564800 | 20.02 | -0.16 | -0.79 | 20.07 | 20.1 | 19.8701 | 3617 |
| 1720478400 | 20.18 | -0.25 | -1.22 | 20.38 | 20.38 | 20 | 5503 |
| 1720219200 | 20.43 | 0.15 | 0.74 | 20.21 | 20.43 | 19.77 | 7348 |
| 1720040640 | 20.28 | 0.13 | 0.65 | 20.13 | 20.28 | 20.11 | 5539 |
| 1719960000 | 20.15 | 0.06 | 0.30 | 20.08 | 20.15 | 19.8 | 3050 |
| 1719873600 | 20.09 | -0.11 | -0.54 | 19.8 | 20.09 | 19.52 | 4298 |
| 1719614400 | 20.2 | -0.19 | -0.93 | 20.2 | 20.33 | 20.125 | 3330 |
| 1719528000 | 20.39 | -0.05 | -0.24 | 20.43 | 20.6199 | 20.22 | 6617 |
| 1719441600 | 20.44 | -0.02 | -0.10 | 20.32 | 20.44 | 20.2 | 3254 |
| 1719355200 | 20.46 | -0.31 | -1.49 | 20.65 | 20.65 | 20.305 | 7044 |
| 1719268800 | 20.77 | -0.03 | -0.12 | 20.53 | 20.77 | 20.4 | 4158 |
| 1719009600 | 20.795 | 0.33 | 1.59 | 20.39 | 20.795 | 20.39 | 926 |
| 1718923200 | 20.47 | -0.01 | -0.05 | 20.3979 | 20.48 | 20.28 | 678 |
| 1718750400 | 20.48 | 0.09 | 0.44 | 20.38 | 20.55 | 20.38 | 740 |
| 1718664000 | 20.39 | -0.01 | -0.05 | 20.4 | 20.4 | 20.03 | 3670 |
| 1718404800 | 20.4 | -0.08 | -0.39 | 20.3 | 20.43 | 20.22 | 2615 |
| 1718318400 | 20.48 | -0.04 | -0.19 | 20.52 | 20.52 | 20.4 | 3894 |
| 1718232000 | 20.52 | 0.05 | 0.24 | 20.69 | 20.69 | 20.3012 | 7369 |
| 1718145600 | 20.47 | -0.01 | -0.05 | 20.35 | 20.47 | 20.35 | 728 |
| 1718059200 | 20.48 | -0.02 | -0.10 | 20.5 | 20.5 | 20.3001 | 2732 |
| 1717800000 | 20.5 | -0.11 | -0.53 | 20.48 | 20.5 | 20.2525 | 1739 |
| 1717713600 | 20.61 | 0.09 | 0.44 | 20.57 | 20.61 | 20.56 | 501 |
| 1717627200 | 20.52 | 0.2 | 0.98 | 20.32 | 20.52 | 20.23 | 3229 |
| 1717540800 | 20.32 | 0.13 | 0.64 | 20.3 | 20.44 | 20.19 | 18812 |
| 1717454400 | 20.19 | 0.13 | 0.65 | 20.06 | 20.607 | 20.06 | 8858 |
| 1717195200 | 20.06 | -0.09 | -0.45 | 20.15 | 20.205 | 20.0001 | 25726 |
| 1717108800 | 20.15 | 0.1 | 0.50 | 15.77 | 20.15 | 15.77 | 8528 |
| 1717022400 | 20.05 | -0.23 | -1.13 | 20 | 20.08 | 19.92 | 21495 |
| 1716936000 | 20.28 | -0.13 | -0.64 | 20.16 | 20.35 | 20.1013 | 11476 |
| 1716590400 | 20.41 | 0.18 | 0.89 | 20.15 | 20.41 | 20.11 | 8451 |
| 1716504000 | 20.2308 | -0.15 | -0.73 | 20.17 | 20.2308 | 20.03 | 5766 |
| 1716417600 | 20.38 | 0.03 | 0.15 | 20.35 | 20.4 | 20.35 | 1097 |
| 1716331200 | 20.35 | -0.11 | -0.54 | 20.3 | 20.49 | 20.3 | 3328 |
| 1716244800 | 20.46 | -0.05 | -0.24 | 20.4 | 20.46 | 20.4 | 707 |
| 1715985600 | 20.51 | 0.02 | 0.10 | 20.54 | 20.54 | 20.36 | 3004 |
| 1715899200 | 20.49 | -0.04 | -0.19 | 20.47 | 20.49 | 20.32 | 5567 |
| 1715812800 | 20.53 | 0.31 | 1.53 | 20.39 | 20.53 | 20.39 | 8107 |
| 1715726400 | 20.22 | -0.08 | -0.39 | 20.22 | 20.2644 | 20.22 | 4773 |
| 1715640000 | 20.3 | -0.04 | -0.20 | 20.1701 | 20.54 | 20.1701 | 5382 |
| 1715380800 | 20.34 | -0.07 | -0.34 | 20.41 | 20.41 | 20.17 | 1320 |
| 1715294400 | 20.41 | -0.01 | -0.02 | 20.6 | 20.6 | 20.3 | 2901 |
| 1715208000 | 20.415 | -0.7 | -3.32 | 20.73 | 20.82 | 20.415 | 4143 |
| 1715121600 | 21.115 | 0.59 | 2.90 | 21.01 | 21.115 | 20.69 | 1777 |
| 1715035200 | 20.52 | -0.34 | -1.63 | 20.8 | 20.84 | 20.42 | 1291 |
| 1714776000 | 20.86 | 0 | 0.00 | 20.71 | 20.86 | 20.24 | 51 |
| 1714689600 | 20.86 | 0.55 | 2.71 | 20.46 | 20.86 | 20.42 | 1276 |
| 1714603200 | 20.31 | 0.11 | 0.54 | 20.35 | 20.3971 | 20.18 | 3112 |
| 1714516800 | 20.2 | -0.38 | -1.85 | 20.45 | 20.45 | 20 | 4643 |
| 1714430400 | 20.58 | 0.33 | 1.63 | 20.6 | 20.6 | 20.2488 | 1686 |
| 1714171200 | 20.25 | -0.07 | -0.34 | 20.68 | 20.68 | 20.25 | 1150 |
| 1714084800 | 20.32 | -0.42 | -2.05 | 20.34 | 20.3994 | 20.2 | 4147 |
| 1713998400 | 20.7445 | 0.23 | 1.14 | 20.64 | 20.7445 | 20.38 | 665 |
| 1713912000 | 20.51 | -0.1 | -0.49 | 20.5 | 20.875 | 20.5 | 3325 |
| 1713825600 | 20.61 | -0.08 | -0.39 | 20.6 | 20.69 | 20.48 | 6368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
