Saul Centers Inc (BFS-D)
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 |
|---|---|---|---|---|---|---|---|
| 1728081600 | 23.55 | -0.22 | -0.93 | 23.77 | 23.77 | 23.4804 | 2033 |
| 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 | 7331 |
| 1727736000 | 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 |
| 1726872000 | 23.04 | 0 | 0.00 | 23.04 | 23.1 | 22.91 | 11439 |
| 1726785600 | 23.04 | -0.06 | -0.26 | 22.865 | 23.2 | 22.865 | 20237 |
| 1726699200 | 23.1 | -0.1 | -0.43 | 22.99 | 23.1203 | 22.89 | 4734 |
| 1726612800 | 23.2 | 0.17 | 0.74 | 22.8 | 23.2 | 22.78 | 5353 |
| 1726526400 | 23.03 | 0.26 | 1.14 | 22.54 | 23.04 | 22.54 | 8200 |
| 1726267200 | 22.77 | 0.25 | 1.11 | 22.58 | 22.85 | 22.58 | 12689 |
| 1726180800 | 22.52 | 0.37 | 1.67 | 22.18 | 22.56 | 22.18 | 20853 |
| 1726094400 | 22.15 | 0 | 0.00 | 22.15 | 22.35 | 22.135 | 4094 |
| 1726008000 | 22.1489 | 0 | 0.00 | 22.1 | 22.1489 | 22.1 | 43 |
| 1725921600 | 22.1489 | 0.05 | 0.22 | 21.9636 | 22.1489 | 21.94 | 421 |
| 1725662400 | 22.1 | -0.27 | -1.21 | 22.37 | 22.396 | 22.1 | 12730 |
| 1725576000 | 22.37 | 0.4 | 1.82 | 21.88 | 22.37 | 21.51 | 3939 |
| 1725489600 | 21.97 | 0.18 | 0.83 | 21.79 | 21.97 | 21.79 | 335 |
| 1725403200 | 21.79 | 0.29 | 1.35 | 21.59 | 21.79 | 21.59 | 5627 |
| 1725057600 | 21.5 | -0.02 | -0.09 | 21.49 | 21.54 | 21.41 | 1055 |
| 1724971200 | 21.52 | 0.03 | 0.14 | 21.45 | 21.65 | 21.395 | 11332 |
| 1724884800 | 21.49 | 0.14 | 0.66 | 21.35 | 21.55 | 21.3001 | 4500 |
| 1724798400 | 21.35 | -0.05 | -0.23 | 21.35 | 21.37 | 21.34 | 4480 |
| 1724712000 | 21.4 | -0.06 | -0.26 | 21.41 | 21.7 | 21.27 | 1498 |
| 1724452800 | 21.455 | 0.26 | 1.25 | 21.35 | 21.455 | 21.13 | 1580 |
| 1724366400 | 21.19 | 0.01 | 0.05 | 21.19 | 21.19 | 21.19 | 546 |
| 1724280000 | 21.18 | 0.03 | 0.14 | 21.1013 | 21.78 | 21.04 | 2162 |
| 1724193600 | 21.15 | 0.05 | 0.24 | 21.1 | 21.73 | 20.99 | 1335 |
| 1724107200 | 21.1 | 0.15 | 0.72 | 20.95 | 21.13 | 20.8 | 6867 |
| 1723848000 | 20.95 | -0.03 | -0.15 | 20.76 | 20.95 | 20.66 | 8174 |
| 1723761600 | 20.9823 | 0.15 | 0.73 | 20.7164 | 20.9823 | 20.7164 | 1741 |
| 1723675200 | 20.83 | 0.15 | 0.73 | 20.98 | 20.98 | 20.66 | 5080 |
| 1723588800 | 20.68 | 0.04 | 0.19 | 20.74 | 20.74 | 20.65 | 1134 |
| 1723502400 | 20.64 | -0.15 | -0.72 | 20.7 | 20.94 | 20.3328 | 2375 |
| 1723243200 | 20.79 | 0.06 | 0.29 | 20.71 | 20.79 | 20.62 | 512 |
| 1723156800 | 20.73 | 0.11 | 0.53 | 20.59 | 20.73 | 20.59 | 1933 |
| 1723070400 | 20.62 | -0.12 | -0.57 | 20.73 | 20.73 | 20.51 | 8907 |
| 1722984000 | 20.7372 | 0.16 | 0.76 | 20.63 | 20.7372 | 20.5 | 2754 |
| 1722897600 | 20.58 | -0.42 | -2.00 | 20.41 | 20.85 | 19.87 | 5009 |
| 1722638400 | 20.9999 | 0.2 | 0.96 | 20.78 | 21.025 | 20.5601 | 1982 |
| 1722552000 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1722465600 | 20.8 | -0.05 | -0.24 | 20.85 | 20.85 | 20.79 | 221 |
| 1722379200 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 1 |
| 1722292800 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 460 |
| 1722033600 | 20.85 | -0.1 | -0.48 | 20.89 | 20.89 | 20.73 | 608 |
| 1721947200 | 20.95 | 0.07 | 0.34 | 20.87 | 20.99 | 20.7 | 1812 |
| 1721860800 | 20.88 | -0.12 | -0.57 | 20.93 | 20.93 | 20.7 | 682 |
| 1721774400 | 20.9999 | -0.05 | -0.24 | 20.85 | 21 | 20.7505 | 4590 |
| 1721688000 | 21.05 | 0.07 | 0.33 | 20.99 | 21.05 | 20.81 | 3139 |
| 1721428800 | 20.98 | 0.18 | 0.87 | 20.78 | 20.98 | 20.74 | 763 |
| 1721342400 | 20.8 | -0.16 | -0.76 | 21.095 | 21.095 | 20.6001 | 6306 |
| 1721256000 | 20.96 | 0.41 | 2.00 | 20.47 | 21.32 | 20.47 | 6635 |
| 1721169600 | 20.55 | 0.09 | 0.44 | 20.4 | 20.58 | 20.3804 | 13107 |
| 1721083200 | 20.46 | 0.05 | 0.24 | 20.4 | 20.49 | 20.4 | 2373 |
| 1720824000 | 20.41 | -0.17 | -0.83 | 20.54 | 20.54 | 20.38 | 6161 |
| 1720737600 | 20.58 | 0.2 | 0.98 | 20.35 | 20.58 | 20.3 | 6287 |
| 1720651200 | 20.38 | 0.03 | 0.15 | 20.35 | 20.38 | 20.2 | 11169 |
| 1720564800 | 20.35 | -0.04 | -0.20 | 20.3 | 20.35 | 20.2 | 24338 |
| 1720478400 | 20.39 | -0.02 | -0.10 | 20.2 | 20.39 | 20.2 | 9551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
