Saul Centers Inc (BFS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -2.33808116098 | 37.21 | 37.46 | 36.26 | 31367 | 36.8229616 | CS |
| 4 | -1.18 | -3.14498933902 | 37.52 | 37.63 | 35.8 | 38614 | 36.77638689 | CS |
| 12 | -3.69 | -9.21808643517 | 40.03 | 41.53 | 35.8 | 43230 | 38.28235149 | CS |
| 26 | -2.23 | -5.78169561836 | 38.57 | 42.3899 | 35.8 | 45901 | 39.52942785 | CS |
| 52 | -1.43 | -3.78607360339 | 37.77 | 42.3899 | 34.87 | 50158 | 38.2724184 | CS |
| 156 | -10.5 | -22.4167378309 | 46.84 | 56.22 | 32.13 | 42693 | 40.03246695 | CS |
| 260 | -12.44 | -25.5022550226 | 48.78 | 56.22 | 23.49 | 46395 | 38.16953429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 36.34 | -0.9 | -2.42 | 37.24 | 37.5 | 36.27 | 40392 |
| 1739490000 | 37.24 | 0.38 | 1.03 | 36.95 | 37.46 | 36.88 | 26850 |
| 1739403600 | 36.86 | -0.09 | -0.24 | 36.55 | 37.09 | 36.48 | 28209 |
| 1739317200 | 36.95 | 0.53 | 1.46 | 36.26 | 36.95 | 36.26 | 28169 |
| 1739230800 | 36.42 | -0.41 | -1.11 | 37.25 | 37.25 | 36.39 | 39851 |
| 1738971600 | 36.83 | -0.24 | -0.65 | 37.21 | 37.21 | 36.42 | 33502 |
| 1738885200 | 37.07 | -0.01 | -0.03 | 37.33 | 37.335 | 36.9175 | 23069 |
| 1738798800 | 37.08 | 0.08 | 0.22 | 37.23 | 37.36 | 37.025 | 33047 |
| 1738712400 | 37 | 0.42 | 1.15 | 36.42 | 37.09 | 36.28 | 35515 |
| 1738626000 | 36.58 | 0.06 | 0.16 | 36.16 | 36.73 | 36 | 42565 |
| 1738366800 | 36.52 | -0.25 | -0.68 | 36.62 | 36.9758 | 36.16 | 61241 |
| 1738280400 | 36.77 | 0.3 | 0.82 | 36.76 | 36.9999 | 36.47 | 52142 |
| 1738194000 | 36.47 | -0.42 | -1.14 | 36.8 | 37.13 | 36.31 | 32361 |
| 1738107600 | 36.89 | -0.15 | -0.40 | 37.26 | 37.26 | 36.8 | 27966 |
| 1738021200 | 37.04 | 0.42 | 1.15 | 36.75 | 37.54 | 36.75 | 43583 |
| 1737762000 | 36.62 | 0.38 | 1.05 | 35.87 | 36.75 | 35.8 | 49024 |
| 1737675600 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1737589200 | 36.24 | -0.95 | -2.55 | 37 | 37 | 36.065 | 44744 |
| 1737502800 | 37.19 | 0.31 | 0.84 | 37.4 | 37.63 | 36.9703 | 31180 |
| 1737157200 | 36.88 | -0.08 | -0.22 | 37.52 | 37.52 | 36.7601 | 59292 |
| 1737070800 | 36.96 | 0.32 | 0.87 | 36.5 | 37.25 | 36.189 | 50171 |
| 1736984400 | 36.64 | -0.75 | -2.01 | 37.51 | 38.13 | 36.64 | 57369 |
| 1736898000 | 37.39 | 0.37 | 1.00 | 37.11 | 37.57 | 37.05 | 59636 |
| 1736811600 | 37.02 | 0.5 | 1.37 | 36.52 | 37.24 | 36.27 | 81510 |
| 1736552400 | 36.52 | -0.98 | -2.61 | 36.91 | 37.3408 | 36.15 | 61520 |
| 1736379600 | 37.5 | 0 | 0.00 | 37.26 | 37.96 | 37.2 | 40018 |
| 1736293200 | 37.5 | -0.37 | -0.98 | 38.03 | 38.09 | 37.2 | 47193 |
| 1736206800 | 37.87 | -0.67 | -1.74 | 38.57 | 38.57 | 37.75 | 49736 |
| 1735947600 | 38.54 | 0.3 | 0.78 | 38.24 | 38.72 | 38.21 | 40868 |
| 1735861200 | 38.24 | -0.56 | -1.44 | 38.85 | 38.89 | 38.19 | 48994 |
| 1735688400 | 38.8 | 0.15 | 0.39 | 38.73 | 39.15 | 38.57 | 34106 |
| 1735602000 | 38.65 | 0.3 | 0.78 | 38.15 | 38.86 | 37.975 | 33372 |
| 1735342800 | 38.35 | -0.57 | -1.46 | 38.9 | 39.03 | 38.25 | 37722 |
| 1735256400 | 38.92 | 0.17 | 0.44 | 38.49 | 39.075 | 38.49 | 25109 |
| 1735077840 | 38.75 | 0.19 | 0.49 | 38.48 | 38.77 | 38.14 | 19882 |
| 1734997200 | 38.56 | -0.1 | -0.26 | 38.49 | 38.67 | 38.13 | 34105 |
| 1734738000 | 38.66 | 0.43 | 1.12 | 38.25 | 39.07 | 38.0515 | 125730 |
| 1734651600 | 38.23 | -0.29 | -0.75 | 39.35 | 39.35 | 38.17 | 70137 |
| 1734565200 | 38.52 | -1.65 | -4.11 | 40.17 | 40.465 | 38.415 | 60203 |
| 1734478800 | 40.17 | -0.08 | -0.20 | 40.2381 | 40.47 | 39.88 | 50907 |
| 1734392400 | 40.25 | -0.12 | -0.30 | 40.07 | 40.4599 | 40.045 | 24916 |
| 1734133200 | 40.37 | -0.05 | -0.12 | 40.06 | 40.525 | 39.71 | 43943 |
| 1734046800 | 40.42 | 0.1 | 0.25 | 40.26 | 40.66 | 40.11 | 31704 |
| 1733960400 | 40.32 | -0.06 | -0.15 | 40.31 | 40.77 | 40.0801 | 42551 |
| 1733874000 | 40.38 | 0.13 | 0.32 | 40.06 | 40.61 | 39.72 | 45973 |
| 1733787600 | 40.25 | 0.31 | 0.78 | 39.91 | 40.405 | 39.91 | 41384 |
| 1733528400 | 39.94 | -0.41 | -1.02 | 40.25 | 40.43 | 39.58 | 34256 |
| 1733442000 | 40.35 | -0.5 | -1.22 | 40.93 | 41.01 | 40.26 | 35200 |
| 1733355600 | 40.85 | 0.16 | 0.39 | 40.23 | 40.98 | 40.23 | 29696 |
| 1733269200 | 40.69 | -0.37 | -0.90 | 41.02 | 41.035 | 40.46 | 28383 |
| 1733182800 | 41.06 | -0.05 | -0.12 | 41.1 | 41.28 | 40.26 | 42149 |
| 1732917840 | 41.11 | 0.19 | 0.46 | 40.8 | 41.505 | 40.8 | 25288 |
| 1732750800 | 40.92 | 0.27 | 0.66 | 40.84 | 41.145 | 40.54 | 29943 |
| 1732664400 | 40.65 | 0.09 | 0.22 | 40.5 | 41 | 40.3 | 57674 |
| 1732578000 | 40.56 | 0.34 | 0.85 | 40.38 | 40.87 | 40.33 | 44031 |
| 1732318800 | 40.22 | 0.44 | 1.11 | 40 | 40.295 | 39.93 | 32797 |
| 1732232400 | 39.78 | 0.08 | 0.20 | 39.755 | 39.925 | 39.59 | 23767 |
| 1732146000 | 39.7 | -0.37 | -0.92 | 40.02 | 40.02 | 39.51 | 28355 |
| 1732059600 | 40.07 | 0.69 | 1.75 | 39.325 | 40.1 | 39.0792 | 23012 |
| 1731973200 | 39.38 | -0.05 | -0.13 | 39.43 | 39.8435 | 39.01 | 30920 |
| 1731714000 | 39.43 | -0.03 | -0.08 | 39.5 | 39.75 | 39.16 | 43752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
