Saul Centers Inc (BFS)
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 | -0.98 | -2.58030542391 | 37.98 | 39.075 | 37 | 54314 | 38.68252733 | CS |
| 4 | -3.8 | -9.3137254902 | 40.8 | 41.53 | 37 | 43561 | 39.65555045 | CS |
| 12 | -4.18 | -10.1505585236 | 41.18 | 42.3899 | 37 | 42656 | 40.07051408 | CS |
| 26 | 1.02 | 2.83490828238 | 35.98 | 42.3899 | 35.635 | 48048 | 39.73964834 | CS |
| 52 | -3.32 | -8.23412698413 | 40.32 | 42.3899 | 34.87 | 50928 | 38.48056396 | CS |
| 156 | -15.43 | -29.4297158116 | 52.43 | 56.22 | 32.13 | 42291 | 40.55133408 | CS |
| 260 | -14.27 | -27.8330407646 | 51.27 | 57.16 | 23.49 | 47111 | 38.73853707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627600 | 39.46 | -0.77 | -1.91 | 40.385 | 40.449 | 39.34 | 40054 |
| 1731541200 | 40.23 | -0.47 | -1.15 | 41.01 | 41.215 | 40.22 | 42931 |
| 1731454800 | 40.7 | -0.78 | -1.88 | 42.07 | 42.07 | 40.69 | 57370 |
| 1731368400 | 41.48 | -0.35 | -0.84 | 41.84 | 42.3899 | 41.43 | 45762 |
| 1731109200 | 41.83 | 0.84 | 2.05 | 41.145 | 42.07 | 41.145 | 49224 |
| 1731022800 | 40.99 | 0.05 | 0.12 | 41.04 | 41.325 | 40.6 | 53837 |
| 1730936400 | 40.94 | 1.05 | 2.63 | 40.36 | 41.38 | 40.04 | 95804 |
| 1730850000 | 39.89 | 0.65 | 1.66 | 39.0852 | 40.01 | 39.0328 | 33978 |
| 1730763600 | 39.24 | 0.49 | 1.26 | 38.88 | 39.655 | 38.755 | 53434 |
| 1730500800 | 38.75 | -0.39 | -1.00 | 39.46 | 40.17 | 38.06 | 46246 |
| 1730414400 | 39.14 | -0.5 | -1.26 | 39.53 | 40.01 | 39.14 | 40727 |
| 1730328000 | 39.64 | 0.23 | 0.58 | 39.39 | 39.8885 | 39.39 | 25503 |
| 1730241600 | 39.41 | -0.25 | -0.63 | 39.39 | 39.43 | 39.26 | 26156 |
| 1730155200 | 39.66 | 0.28 | 0.71 | 39.69 | 39.97 | 39.63 | 23894 |
| 1729896000 | 39.38 | -0.57 | -1.43 | 39.86 | 39.93 | 39.36 | 40438 |
| 1729809600 | 39.95 | 0.05 | 0.13 | 40.07 | 40.18 | 39.75 | 36685 |
| 1729723200 | 39.9 | 0.05 | 0.13 | 39.55 | 39.95 | 39.55 | 22903 |
| 1729636800 | 39.85 | 0.19 | 0.48 | 39.64 | 40.04 | 39.405 | 29106 |
| 1729550400 | 39.66 | -0.99 | -2.44 | 40.56 | 40.56 | 39.57 | 25675 |
| 1729291200 | 40.65 | 0.33 | 0.82 | 40.41 | 40.69 | 40.32 | 43197 |
| 1729204800 | 40.32 | -0.36 | -0.88 | 40.7 | 40.8479 | 40.24 | 31333 |
| 1729118400 | 40.68 | 0.08 | 0.20 | 40.81 | 41.19 | 40.6 | 62677 |
| 1729032000 | 40.6 | 0 | 0.00 | 40.01 | 40.9034 | 39.5445 | 55594 |
| 1728945600 | 40.6 | -0.05 | -0.12 | 40.55 | 40.8599 | 40.31 | 52159 |
| 1728686400 | 40.65 | 0.6 | 1.50 | 40.22 | 40.65 | 40.2 | 36060 |
| 1728600000 | 40.05 | -0.37 | -0.92 | 39.9767 | 40.23 | 39.75 | 42172 |
| 1728513600 | 40.42 | -0.04 | -0.10 | 40.34 | 40.69 | 40.11 | 36983 |
| 1728427200 | 40.46 | 0 | 0.00 | 40.43 | 40.55 | 39.94 | 38437 |
| 1728340800 | 40.46 | -0.48 | -1.17 | 40.75 | 40.83 | 40.2888 | 59625 |
| 1728081600 | 40.94 | -0.16 | -0.39 | 41.215 | 41.225 | 40.77 | 66836 |
| 1727995200 | 41.1 | -0.37 | -0.89 | 41.22 | 41.41 | 41 | 41324 |
| 1727908800 | 41.47 | -0.04 | -0.10 | 41.33 | 41.75 | 41.27 | 57221 |
| 1727822400 | 41.51 | -0.45 | -1.07 | 41.97 | 41.97 | 41.28 | 56246 |
| 1727735520 | 41.96 | 0.95 | 2.32 | 41.09 | 42.19 | 41.09 | 65756 |
| 1727476800 | 41.01 | 0.09 | 0.22 | 41.15 | 41.36 | 40.595 | 69028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
