Saul Centers Inc (BFS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.337574655934 | 38.51 | 39.64 | 38.275 | 50112 | 38.71792826 | CS |
| 4 | 1.94 | 5.28610354223 | 36.7 | 39.745 | 35.98 | 46961 | 38.1394883 | CS |
| 12 | 2.52 | 6.97674418605 | 36.12 | 39.745 | 35.35 | 53512 | 37.05948792 | CS |
| 26 | -1 | -2.52270433905 | 39.64 | 39.745 | 34.87 | 54341 | 37.10277972 | CS |
| 52 | -0.46 | -1.17647058824 | 39.1 | 41.04 | 33.56 | 47108 | 37.26438205 | CS |
| 156 | -6.7 | -14.7772386414 | 45.34 | 56.22 | 32.13 | 40150 | 41.44317627 | CS |
| 260 | -15.38 | -28.4709366901 | 54.02 | 57.29 | 23.49 | 47163 | 39.79256731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 38.9 | 0.47 | 1.22 | 38.8 | 39.2 | 38.575 | 37379 |
| 1721947200 | 38.43 | -0.01 | -0.03 | 38.64 | 39.17 | 38.275 | 64448 |
| 1721860800 | 38.44 | -0.65 | -1.66 | 39.345 | 39.64 | 38.4 | 51682 |
| 1721774400 | 39.09 | 0.29 | 0.75 | 38.8 | 39.34 | 38.69 | 62585 |
| 1721688000 | 38.8 | 0.37 | 0.96 | 38.51 | 39.07 | 38.36 | 34464 |
| 1721428800 | 38.43 | -0.46 | -1.18 | 39.045 | 39.045 | 38.42 | 71380 |
| 1721342400 | 38.89 | -0.42 | -1.07 | 39.15 | 39.745 | 38.87 | 48881 |
| 1721256000 | 39.31 | 0.4 | 1.03 | 38.799 | 39.715 | 38.799 | 42324 |
| 1721169600 | 38.91 | 0.54 | 1.41 | 38.74 | 39 | 38.38 | 61713 |
| 1721083200 | 38.37 | -0.21 | -0.54 | 38.03 | 38.485 | 37.62 | 60616 |
| 1720824000 | 38.58 | 0.28 | 0.73 | 38.71 | 39 | 38.3 | 50096 |
| 1720737600 | 38.3 | 1.02 | 2.74 | 37.97 | 38.47 | 37.9 | 53513 |
| 1720651200 | 37.28 | 0.66 | 1.80 | 36.85 | 37.28 | 36.79 | 25493 |
| 1720564800 | 36.62 | -0.31 | -0.84 | 36.88 | 36.93 | 36.42 | 48302 |
| 1720478400 | 36.93 | 0.28 | 0.76 | 36.7 | 37.06 | 36.68 | 31135 |
| 1720219200 | 36.65 | -0.01 | -0.03 | 36.66 | 36.71 | 36.5 | 26673 |
| 1720040640 | 36.66 | -0.27 | -0.73 | 37.13 | 37.2076 | 36.6 | 21235 |
| 1719960000 | 36.93 | 0.44 | 1.21 | 36.64 | 37 | 36.46 | 58027 |
| 1719873600 | 36.49 | -0.28 | -0.76 | 36.7 | 36.81 | 35.98 | 42307 |
| 1719614400 | 36.77 | 0.9 | 2.51 | 36.13 | 36.98 | 35.91 | 211254 |
| 1719528000 | 35.87 | 0.06 | 0.17 | 35.98 | 36.05 | 35.635 | 41817 |
| 1719441600 | 35.81 | -0.25 | -0.69 | 35.79 | 36.11 | 35.61 | 34572 |
| 1719355200 | 36.06 | -0.62 | -1.69 | 36.68 | 36.68 | 35.87 | 32390 |
| 1719268800 | 36.68 | 0.42 | 1.16 | 36.45 | 36.93 | 36.24 | 32481 |
| 1719009600 | 36.26 | -0.24 | -0.66 | 36.65 | 36.73 | 36.245 | 150766 |
| 1718923200 | 36.5 | -0.13 | -0.35 | 36.35 | 36.84 | 36.347 | 42069 |
| 1718750400 | 36.63 | 0.07 | 0.19 | 36.62 | 36.85 | 36.38 | 39475 |
| 1718664000 | 36.56 | -0.18 | -0.49 | 36.54 | 36.6799 | 36.32 | 31151 |
| 1718404800 | 36.74 | -0.19 | -0.51 | 36.63 | 36.95 | 36.33 | 63373 |
| 1718318400 | 36.93 | 0.26 | 0.71 | 36.61 | 37.07 | 36.11 | 40620 |
| 1718232000 | 36.67 | 0.33 | 0.91 | 37.135 | 37.38 | 36.65 | 55743 |
| 1718145600 | 36.34 | 0.26 | 0.72 | 35.88 | 36.34 | 35.66 | 59097 |
| 1718059200 | 36.08 | -0.27 | -0.74 | 36.24 | 36.24 | 35.76 | 44278 |
| 1717800000 | 36.35 | -0.41 | -1.12 | 36.3 | 36.5 | 36.18 | 31003 |
| 1717713600 | 36.76 | 0.09 | 0.25 | 36.45 | 36.81 | 36.22 | 28412 |
| 1717627200 | 36.67 | -0.07 | -0.19 | 36.84 | 36.84 | 36.3501 | 38687 |
| 1717540800 | 36.74 | 0.16 | 0.44 | 36.37 | 36.88 | 36.355 | 48925 |
| 1717454400 | 36.58 | 0.19 | 0.52 | 36.4 | 36.68 | 36.03 | 41888 |
| 1717195200 | 36.39 | 0.42 | 1.17 | 36.1 | 36.54 | 36.085 | 48503 |
| 1717108800 | 35.97 | 0.23 | 0.64 | 35.95 | 36.28 | 35.74 | 43840 |
| 1717022400 | 35.74 | -0.19 | -0.53 | 35.73 | 35.74 | 35.35 | 73533 |
| 1716936000 | 35.93 | -0.32 | -0.88 | 36.43 | 36.5 | 35.715 | 60545 |
| 1716590400 | 36.25 | -0.3 | -0.82 | 36.67 | 36.67 | 36.13 | 59039 |
| 1716504000 | 36.55 | -0.47 | -1.27 | 36.96 | 37.015 | 36.23 | 66818 |
| 1716417600 | 37.02 | -0.75 | -1.99 | 37.49 | 37.75 | 36.895 | 50301 |
| 1716331200 | 37.77 | 0.25 | 0.67 | 37.48 | 37.79 | 37.33 | 40375 |
| 1716244800 | 37.52 | -0.58 | -1.52 | 38 | 38.04 | 37.315 | 64267 |
| 1715985600 | 38.1 | 0.19 | 0.50 | 38 | 38.13 | 37.77 | 52421 |
| 1715899200 | 37.91 | 0.6 | 1.61 | 37.46 | 38.04 | 37.3 | 61675 |
| 1715812800 | 37.31 | 0.65 | 1.77 | 37.04 | 37.84 | 37 | 101786 |
| 1715726400 | 36.66 | 0.01 | 0.03 | 36.97 | 37.02 | 36.375 | 76901 |
| 1715640000 | 36.65 | -0.24 | -0.65 | 37.04 | 37.04 | 36.41 | 33193 |
| 1715380800 | 36.89 | 0.17 | 0.46 | 36.96 | 37.11 | 36.54 | 39057 |
| 1715294400 | 36.72 | 0.62 | 1.72 | 36.31 | 36.8 | 36.31 | 35768 |
| 1715208000 | 36.1 | -0.22 | -0.61 | 36.02 | 36.4 | 36.02 | 62490 |
| 1715121600 | 36.32 | 0.32 | 0.89 | 36.22 | 36.895 | 36.22 | 44992 |
| 1715035200 | 36 | 0.02 | 0.06 | 36.12 | 36.31 | 35.98 | 74439 |
| 1714776000 | 35.98 | -1.14 | -3.07 | 37.2 | 37.2 | 35.79 | 58521 |
| 1714689600 | 37.12 | 0.29 | 0.79 | 37.15 | 37.15 | 36.57 | 54725 |
| 1714603200 | 36.83 | 0.42 | 1.15 | 36.51 | 37.14 | 36.51 | 56686 |
| 1714516800 | 36.41 | 0.34 | 0.94 | 35.74 | 36.65 | 35.74 | 58791 |
| 1714430400 | 36.07 | 0.54 | 1.52 | 35.57 | 36.1 | 35.57 | 32290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
