Saul Centers Inc (BFS-D)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.25 | 0.23 | 1.09 | 21.25 | 21.51 | 21.1095 | 3009 |
| 1734651600 | 21.02 | -0.42 | -1.97 | 22.6923 | 22.6923 | 21.02 | 5829 |
| 1734565200 | 21.4432 | 0.1 | 0.46 | 22.16 | 22.16 | 21.2 | 5278 |
| 1734478800 | 21.346 | -0.39 | -1.81 | 21.48 | 21.74 | 21.31 | 15216 |
| 1734392400 | 21.74 | -0.12 | -0.53 | 21.9 | 22.064 | 21.61 | 11384 |
| 1734133200 | 21.8563 | -0.44 | -1.99 | 22.2 | 22.35 | 21.73 | 6702 |
| 1734046800 | 22.3 | -0.06 | -0.27 | 22.37 | 22.8779 | 22.3 | 2367 |
| 1733960400 | 22.3601 | -0.24 | -1.06 | 22.6 | 22.6 | 22.35 | 2267 |
| 1733874000 | 22.6 | -0.07 | -0.31 | 22.36 | 22.6 | 22.33 | 569 |
| 1733787600 | 22.67 | -0.08 | -0.35 | 22.6 | 22.7672 | 22.5 | 4851 |
| 1733528400 | 22.75 | 0.12 | 0.53 | 22.66 | 22.75 | 22.45 | 5280 |
| 1733442000 | 22.63 | 0.03 | 0.13 | 22.97 | 22.97 | 22.63 | 1771 |
| 1733355600 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1733269200 | 22.6 | -0.4 | -1.74 | 22.6 | 22.6 | 22.6 | 150 |
| 1733182800 | 22.9999 | -0 | -0.00 | 22.65 | 23 | 22.34 | 47706 |
| 1732917840 | 23 | 0.72 | 3.23 | 23 | 23 | 23 | 1540 |
| 1732750800 | 22.28 | 0.26 | 1.18 | 22.3 | 22.3878 | 22.28 | 2610 |
| 1732664400 | 22.0201 | 0 | 0.00 | 22.35 | 22.35 | 22.0201 | 87 |
| 1732578000 | 22.0201 | -0.28 | -1.26 | 22.6 | 22.7 | 22.0201 | 1646 |
| 1732318800 | 22.3 | -0.09 | -0.40 | 22.3 | 22.45 | 22.3 | 800 |
| 1732232400 | 22.39 | 0.19 | 0.86 | 22.39 | 22.39 | 22.39 | 143 |
| 1732146000 | 22.2 | 0 | 0.00 | 22.44 | 22.6628 | 22.2 | 1418 |
| 1732059600 | 22.2 | -0.73 | -3.17 | 22.3603 | 22.79 | 22.2 | 5030 |
| 1731973200 | 22.9262 | 0 | 0.00 | 22.9262 | 22.9262 | 22.9262 | 106 |
| 1731714000 | 22.9262 | 0.3 | 1.31 | 22.81 | 23.0589 | 22.02 | 2512 |
| 1731627600 | 22.63 | 0.24 | 1.07 | 22.28 | 22.63 | 22.155 | 5877 |
| 1731541200 | 22.39 | -0.25 | -1.10 | 22.4 | 22.48 | 22.16 | 977 |
| 1731454800 | 22.64 | -0.26 | -1.14 | 22.7254 | 22.7254 | 22.5 | 18942 |
| 1731368400 | 22.9 | 0.24 | 1.08 | 22.7 | 22.9 | 22.41 | 3361 |
| 1731109200 | 22.6557 | -0.59 | -2.54 | 23.58 | 23.58 | 22.6557 | 9882 |
| 1731022800 | 23.245 | 0.62 | 2.72 | 23.075 | 23.245 | 23.075 | 477 |
| 1730936400 | 22.63 | 0.01 | 0.04 | 22.848 | 22.848 | 22.57 | 43623 |
| 1730850000 | 22.62 | -0.36 | -1.57 | 22.62 | 22.62 | 22.62 | 102 |
| 1730763600 | 22.98 | 0.25 | 1.10 | 22.6 | 22.98 | 22.5 | 958 |
| 1730500800 | 22.73 | -0.37 | -1.60 | 23.05 | 23.05 | 22.73 | 6531 |
| 1730414400 | 23.1 | 0.06 | 0.26 | 23.22 | 23.22 | 23.1 | 685 |
| 1730328000 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 50 |
| 1730241600 | 23.04 | 0.2 | 0.88 | 22.75 | 23.06 | 22.75 | 241 |
| 1730155200 | 22.84 | -0.21 | -0.91 | 23.05 | 23.05 | 22.84 | 1043 |
| 1729896000 | 23.05 | -0.09 | -0.39 | 23.0501 | 23.24 | 23.05 | 4423 |
| 1729809600 | 23.14 | 0.04 | 0.17 | 23.05 | 23.14 | 23.005 | 1292 |
| 1729723200 | 23.1 | -0.38 | -1.62 | 23.47 | 23.47 | 23.0933 | 1255 |
| 1729636800 | 23.48 | -0.1 | -0.42 | 23.4631 | 23.48 | 23.46 | 1373 |
| 1729550400 | 23.58 | 0.2 | 0.86 | 23.28 | 23.64 | 23.28 | 4281 |
| 1729291200 | 23.38 | -0.12 | -0.51 | 23.3449 | 23.55 | 23.3449 | 3265 |
| 1729204800 | 23.5 | -0.04 | -0.17 | 23.5 | 23.5 | 23.5 | 620 |
| 1729118400 | 23.54 | 0.29 | 1.25 | 23.07 | 23.76 | 23.07 | 5092 |
| 1729032000 | 23.25 | -0.29 | -1.21 | 23.54 | 23.54 | 23.06 | 2882 |
| 1728945600 | 23.5354 | 0.47 | 2.02 | 23.06 | 23.5354 | 22.785 | 2202 |
| 1728686400 | 23.07 | -0.16 | -0.69 | 23.28 | 23.28 | 22.59 | 7028 |
| 1728600000 | 23.23 | -0.02 | -0.09 | 23.26 | 23.26 | 23.23 | 810 |
| 1728513600 | 23.25 | -0.29 | -1.23 | 23.285 | 23.285 | 23.25 | 640 |
| 1728427200 | 23.54 | -0.01 | -0.04 | 23.51 | 23.54 | 23.51 | 735 |
| 1728340800 | 23.55 | 0 | 0.00 | 23.52 | 23.55 | 23.15 | 2914 |
| 1728081600 | 23.55 | -0.22 | -0.93 | 23.685 | 23.685 | 23.4804 | 1933 |
| 1727995200 | 23.77 | 0.14 | 0.59 | 23.45 | 23.77 | 23.45 | 1658 |
| 1727908800 | 23.63 | 0.62 | 2.69 | 22.745 | 23.63 | 22.745 | 10099 |
| 1727822400 | 23.01 | -0.21 | -0.89 | 22.84 | 23.4985 | 22.8038 | 6431 |
| 1727735520 | 23.2165 | -0.15 | -0.66 | 23.11 | 23.3499 | 23.0093 | 12698 |
| 1727476800 | 23.37 | 0.28 | 1.21 | 23.2 | 23.3701 | 23.18 | 11946 |
| 1727390400 | 23.09 | 0.25 | 1.09 | 22.85 | 23.1 | 22.85 | 14460 |
| 1727304000 | 22.84 | -0.21 | -0.91 | 23.13 | 23.13 | 22.84 | 3173 |
| 1727217600 | 23.05 | 0.27 | 1.19 | 23.16 | 23.16 | 22.82 | 8410 |
| 1727131200 | 22.78 | -0.26 | -1.13 | 22.55 | 23.07 | 22.55 | 11615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
