NYSE - Delayed Quote USD

Saul Centers, Inc. (BFS-PD)

Compare
23.38 -0.12 (-0.51%)
At close: October 18 at 3:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 23.34 23.55 23.34 23.38 23.38 3,265
Oct 17, 2024 23.50 23.50 23.50 23.50 23.50 620
Oct 16, 2024 23.07 23.76 23.07 23.54 23.54 5,092
Oct 15, 2024 23.54 23.54 23.06 23.25 23.25 2,882
Oct 14, 2024 22.78 23.54 22.78 23.54 23.54 2,202
Oct 11, 2024 23.28 23.28 22.59 23.07 23.07 7,028
Oct 10, 2024 23.26 23.26 23.23 23.23 23.23 810
Oct 9, 2024 23.28 23.28 23.25 23.25 23.25 640
Oct 8, 2024 23.51 23.54 23.51 23.54 23.54 735
Oct 7, 2024 23.52 23.55 23.15 23.55 23.55 2,914
Oct 4, 2024 23.77 23.77 23.48 23.55 23.55 2,033
Oct 3, 2024 23.45 23.77 23.45 23.77 23.77 1,658
Oct 2, 2024 22.75 23.63 22.75 23.63 23.63 10,099
Oct 1, 2024 0.38 Dividend
Oct 1, 2024 22.84 23.50 22.80 23.01 23.01 7,331
Sep 30, 2024 23.11 23.35 23.01 23.22 22.83 12,698
Sep 27, 2024 23.20 23.37 23.18 23.37 22.98 11,946
Sep 26, 2024 22.99 23.10 22.94 23.09 22.71 14,460
Sep 25, 2024 23.13 23.13 22.84 22.84 22.46 3,173
Sep 24, 2024 23.16 23.16 22.82 23.05 22.67 8,410
Sep 23, 2024 22.55 23.07 22.55 22.78 22.40 11,615
Sep 20, 2024 23.04 23.10 22.91 23.04 22.66 11,439
Sep 19, 2024 22.86 23.20 22.86 23.04 22.66 20,237
Sep 18, 2024 22.99 23.12 22.89 23.10 22.72 4,734
Sep 17, 2024 22.80 23.20 22.78 23.20 22.82 5,353
Sep 16, 2024 22.54 23.04 22.54 23.03 22.65 8,200
Sep 13, 2024 22.58 22.85 22.58 22.77 22.39 12,689
Sep 12, 2024 22.18 22.56 22.18 22.52 22.15 20,853
Sep 11, 2024 22.15 22.35 22.14 22.15 21.78 4,094
Sep 10, 2024 22.15 22.15 22.15 22.15 21.78 -
Sep 9, 2024 21.96 22.15 21.94 22.15 21.78 421
Sep 6, 2024 22.37 22.40 22.10 22.10 21.74 12,730
Sep 5, 2024 21.88 22.37 21.51 22.37 22.00 3,939
Sep 4, 2024 21.97 21.97 21.97 21.97 21.61 335
Sep 3, 2024 21.59 21.79 21.59 21.79 21.43 5,627
Aug 30, 2024 21.49 21.54 21.41 21.50 21.15 1,055
Aug 29, 2024 21.45 21.65 21.40 21.52 21.17 11,332
Aug 28, 2024 21.35 21.55 21.30 21.49 21.14 4,500
Aug 27, 2024 21.35 21.37 21.34 21.35 21.00 4,480
Aug 26, 2024 21.41 21.70 21.27 21.40 21.05 1,498
Aug 23, 2024 21.35 21.45 21.13 21.45 21.10 1,580
Aug 22, 2024 21.19 21.19 21.19 21.19 20.84 546
Aug 21, 2024 21.10 21.78 21.10 21.18 20.83 2,162
Aug 20, 2024 21.10 21.73 20.99 21.15 20.80 1,335
Aug 19, 2024 20.84 21.13 20.80 21.10 20.75 6,867
Aug 16, 2024 20.76 20.95 20.66 20.95 20.60 8,174
Aug 15, 2024 20.72 20.98 20.72 20.98 20.64 1,741
Aug 14, 2024 20.68 20.86 20.66 20.83 20.49 5,080
Aug 13, 2024 20.74 20.74 20.65 20.68 20.34 1,134
Aug 12, 2024 20.70 20.79 20.33 20.64 20.30 2,375
Aug 9, 2024 20.74 20.79 20.62 20.79 20.45 512
Aug 8, 2024 20.59 20.73 20.59 20.73 20.39 1,933
Aug 7, 2024 20.73 20.73 20.51 20.62 20.28 8,907
Aug 6, 2024 20.63 20.74 20.50 20.74 20.40 2,754
Aug 5, 2024 20.41 20.85 19.87 20.58 20.24 5,009
Aug 2, 2024 21.02 21.02 20.56 21.00 20.65 1,982
Aug 1, 2024 20.80 20.80 20.80 20.80 20.46 -
Jul 31, 2024 20.80 20.80 20.80 20.80 20.46 221
Jul 30, 2024 20.85 20.85 20.85 20.85 20.51 -
Jul 29, 2024 20.85 20.85 20.85 20.85 20.51 460
Jul 26, 2024 20.89 20.89 20.84 20.85 20.51 608
Jul 25, 2024 20.99 20.99 20.70 20.95 20.60 1,812
Jul 24, 2024 20.70 20.88 20.70 20.88 20.54 682
Jul 23, 2024 20.85 21.00 20.75 21.00 20.65 4,590
Jul 22, 2024 20.99 21.05 20.81 21.05 20.70 3,139
Jul 19, 2024 20.74 20.98 20.74 20.98 20.63 763
Jul 18, 2024 21.09 21.09 20.60 20.80 20.46 6,424
Jul 17, 2024 20.47 21.32 20.47 20.96 20.61 6,635
Jul 16, 2024 20.40 20.58 20.38 20.55 20.21 13,107
Jul 15, 2024 20.40 20.49 20.40 20.46 20.12 2,373
Jul 12, 2024 20.54 20.54 20.38 20.41 20.07 6,161
Jul 11, 2024 20.35 20.58 20.30 20.58 20.24 6,287
Jul 10, 2024 20.35 20.38 20.20 20.38 20.04 11,269
Jul 9, 2024 20.30 20.35 20.20 20.35 20.01 24,338
Jul 8, 2024 20.35 20.39 20.27 20.39 20.05 9,551
Jul 5, 2024 20.35 20.49 20.28 20.41 20.07 3,077
Jul 3, 2024 20.23 20.44 20.20 20.36 20.02 11,890
Jul 2, 2024 20.10 20.25 20.06 20.25 19.92 1,877
Jul 1, 2024 0.38 Dividend
Jul 1, 2024 20.25 20.25 20.00 20.15 19.82 11,931
Jun 28, 2024 20.45 20.58 20.31 20.58 19.86 10,525
Jun 27, 2024 20.52 20.59 20.45 20.49 19.78 8,024
Jun 26, 2024 20.48 20.57 20.45 20.54 19.83 6,260
Jun 25, 2024 20.58 20.58 20.41 20.56 19.84 8,640
Jun 24, 2024 20.57 20.57 20.50 20.53 19.82 8,200
Jun 21, 2024 20.40 20.62 20.40 20.62 19.90 8,771
Jun 20, 2024 20.54 20.56 20.40 20.56 19.84 8,365
Jun 18, 2024 20.47 20.78 20.35 20.78 20.06 4,914
Jun 17, 2024 20.55 20.55 20.35 20.43 19.72 9,433
Jun 14, 2024 20.52 20.60 20.47 20.60 19.88 3,358
Jun 13, 2024 20.60 20.69 20.50 20.69 19.97 2,399
Jun 12, 2024 20.52 20.62 20.49 20.62 19.90 2,602
Jun 11, 2024 20.42 20.44 20.30 20.44 19.73 5,965
Jun 10, 2024 20.40 20.45 20.32 20.43 19.72 4,361
Jun 7, 2024 20.52 20.52 20.31 20.45 19.74 3,076
Jun 6, 2024 20.61 20.75 20.61 20.70 19.98 3,838
Jun 5, 2024 20.55 21.38 20.45 21.38 20.64 6,179
Jun 4, 2024 20.44 20.65 20.40 20.56 19.84 22,825
Jun 3, 2024 20.39 20.52 20.39 20.44 19.73 2,495
May 31, 2024 20.32 20.39 20.25 20.39 19.68 12,293
May 30, 2024 20.31 20.53 20.25 20.53 19.82 27,416
May 29, 2024 20.38 20.45 20.15 20.45 19.74 7,793
May 28, 2024 20.56 20.57 20.50 20.50 19.79 5,678
May 24, 2024 20.42 20.55 20.32 20.54 19.83 11,457
May 23, 2024 20.46 20.46 20.45 20.45 19.74 944
May 22, 2024 20.55 20.63 20.54 20.63 19.91 2,718
May 21, 2024 20.52 20.67 20.48 20.67 19.95 13,844
May 20, 2024 20.59 20.63 20.54 20.63 19.91 839
May 17, 2024 20.55 20.61 20.55 20.60 19.88 1,906
May 16, 2024 20.73 20.73 20.60 20.66 19.94 1,860
May 15, 2024 20.68 20.72 20.60 20.72 20.00 7,221
May 14, 2024 20.46 20.53 20.39 20.50 19.79 13,865
May 13, 2024 20.66 20.66 20.46 20.55 19.84 9,645
May 10, 2024 20.55 20.62 20.53 20.62 19.90 8,244
May 9, 2024 20.56 20.63 20.45 20.61 19.89 10,601
May 8, 2024 20.67 20.67 20.33 20.54 19.83 9,782
May 7, 2024 20.65 20.84 20.60 20.77 20.05 9,664
May 6, 2024 20.74 20.89 20.64 20.75 20.03 12,334
May 3, 2024 20.75 21.12 20.63 20.98 20.25 3,462
May 2, 2024 20.48 20.63 20.48 20.63 19.91 3,605
May 1, 2024 20.38 20.58 20.30 20.52 19.81 13,445
Apr 30, 2024 20.45 20.45 20.35 20.39 19.68 2,407
Apr 29, 2024 20.46 20.51 20.46 20.48 19.77 1,441
Apr 26, 2024 20.56 20.56 20.48 20.48 19.77 1,893
Apr 25, 2024 20.46 20.57 20.35 20.56 19.84 1,043
Apr 24, 2024 20.55 20.56 20.55 20.56 19.84 719
Apr 23, 2024 20.27 20.63 20.25 20.62 19.90 34,058
Apr 22, 2024 20.51 20.60 20.50 20.56 19.84 10,977
Apr 19, 2024 20.84 20.84 20.52 20.62 19.90 8,605
Apr 18, 2024 20.53 20.78 20.53 20.74 20.02 1,421
Apr 17, 2024 20.77 20.80 20.42 20.77 20.05 4,751
Apr 16, 2024 20.72 20.86 20.50 20.75 20.03 6,275
Apr 15, 2024 21.11 21.20 20.60 20.60 19.88 10,801
Apr 12, 2024 21.54 21.60 21.21 21.35 20.61 3,465
Apr 11, 2024 22.13 22.13 22.13 22.13 21.36 100
Apr 10, 2024 21.37 21.59 21.37 21.59 20.84 1,124
Apr 9, 2024 21.84 21.85 21.84 21.84 21.08 1,529
Apr 8, 2024 22.04 22.04 21.89 21.89 21.13 2,792
Apr 5, 2024 22.00 22.00 22.00 22.00 21.23 716
Apr 4, 2024 22.20 22.20 22.20 22.20 21.43 850
Apr 3, 2024 22.42 22.42 22.08 22.08 21.31 500
Apr 2, 2024 22.20 22.23 22.20 22.23 21.46 250
Apr 1, 2024 22.11 22.65 22.11 22.27 21.50 8,777
Mar 28, 2024 0.38 Dividend
Mar 28, 2024 22.41 22.42 22.10 22.42 21.64 903
Mar 27, 2024 22.76 22.80 22.48 22.80 21.64 4,932
Mar 26, 2024 22.29 22.64 22.26 22.58 21.43 12,900
Mar 25, 2024 22.58 22.58 22.58 22.58 21.43 495
Mar 22, 2024 22.77 22.77 22.60 22.60 21.45 3,427
Mar 21, 2024 22.31 22.98 22.31 22.85 21.69 6,017
Mar 20, 2024 22.25 22.30 22.20 22.30 21.16 4,793
Mar 19, 2024 22.35 22.40 21.46 22.40 21.26 4,450
Mar 18, 2024 22.44 22.44 22.44 22.44 21.30 141
Mar 15, 2024 22.40 22.40 22.40 22.40 21.26 -
Mar 14, 2024 22.40 22.52 22.40 22.40 21.26 1,917
Mar 13, 2024 22.52 22.55 22.24 22.40 21.26 2,218
Mar 12, 2024 22.52 22.52 22.52 22.52 21.37 120
Mar 11, 2024 22.55 22.58 22.50 22.50 21.35 5,718
Mar 8, 2024 22.61 22.75 22.55 22.55 21.40 5,372
Mar 7, 2024 22.70 22.70 22.55 22.55 21.40 4,385
Mar 6, 2024 22.61 22.61 22.61 22.61 21.46 195
Mar 5, 2024 22.50 22.55 22.40 22.55 21.40 2,054
Mar 4, 2024 22.60 22.60 22.50 22.50 21.35 1,075
Mar 1, 2024 22.90 22.90 22.60 22.60 21.45 2,770
Feb 29, 2024 22.95 22.95 22.95 22.95 21.78 312
Feb 28, 2024 22.80 22.80 22.80 22.80 21.64 -
Feb 27, 2024 22.62 22.82 22.62 22.80 21.64 449
Feb 26, 2024 22.40 23.09 22.40 23.09 21.91 2,775
Feb 23, 2024 22.90 23.09 22.81 23.00 21.82 907
Feb 22, 2024 22.84 22.84 22.73 22.73 21.57 3,500
Feb 21, 2024 22.67 22.91 22.65 22.80 21.64 2,100
Feb 20, 2024 22.80 22.92 22.80 22.91 21.74 995
Feb 16, 2024 22.87 22.89 22.83 22.83 21.67 1,353
Feb 15, 2024 22.64 22.83 22.59 22.83 21.67 5,117
Feb 14, 2024 22.57 22.59 22.57 22.59 21.44 2,585
Feb 13, 2024 22.80 22.80 22.80 22.80 21.64 -
Feb 12, 2024 23.31 23.31 22.75 22.80 21.64 8,837
Feb 9, 2024 22.85 22.85 22.85 22.85 21.69 -
Feb 8, 2024 22.59 22.85 22.45 22.85 21.69 7,455
Feb 7, 2024 22.71 22.80 22.64 22.70 21.54 20,394
Feb 6, 2024 22.71 22.71 22.71 22.71 21.55 -
Feb 5, 2024 23.28 23.28 22.39 22.71 21.55 1,902
Feb 2, 2024 22.50 23.15 22.50 22.68 21.52 1,903
Feb 1, 2024 22.90 22.90 22.17 22.17 21.04 1,003
Jan 31, 2024 23.12 23.35 22.72 22.90 21.73 4,581
Jan 30, 2024 23.39 23.39 23.30 23.39 22.20 12,056
Jan 29, 2024 23.35 23.35 23.30 23.30 22.11 1,023
Jan 26, 2024 23.38 23.40 23.20 23.22 22.04 773
Jan 25, 2024 23.43 23.43 23.43 23.43 22.24 -
Jan 24, 2024 23.00 23.43 23.00 23.43 22.24 8,389
Jan 23, 2024 22.92 22.92 22.73 22.90 21.73 7,345
Jan 22, 2024 23.00 23.00 22.93 23.00 21.83 19,513
Jan 19, 2024 23.12 23.45 23.12 23.26 22.07 2,867
Jan 18, 2024 23.00 23.12 23.00 23.12 21.94 499
Jan 17, 2024 23.61 23.61 23.61 23.61 22.41 286
Jan 16, 2024 23.76 23.76 22.89 23.48 22.28 1,527
Jan 12, 2024 23.60 23.60 23.58 23.58 22.38 346
Jan 11, 2024 23.76 23.80 23.00 23.70 22.49 2,974
Jan 10, 2024 23.94 23.95 23.72 23.95 22.73 2,683
Jan 9, 2024 23.50 23.95 23.50 23.95 22.73 2,776
Jan 8, 2024 23.09 23.82 23.09 23.77 22.56 3,577
Jan 5, 2024 23.34 23.34 23.34 23.34 22.15 630
Jan 4, 2024 23.23 23.30 23.23 23.25 22.06 2,027
Jan 3, 2024 23.25 23.49 23.15 23.43 22.24 13,212
Jan 2, 2024 23.53 23.53 23.11 23.11 21.93 3,413
Dec 29, 2023 0.38 Dividend
Dec 29, 2023 23.68 23.68 23.47 23.50 22.30 1,350
Dec 28, 2023 22.90 23.80 22.73 23.62 22.05 18,290
Dec 27, 2023 22.95 22.95 22.75 22.85 21.33 6,960
Dec 26, 2023 22.90 22.90 22.50 22.89 21.37 12,845
Dec 22, 2023 23.00 23.00 23.00 23.00 21.47 -
Dec 21, 2023 22.85 23.39 22.85 23.00 21.47 700
Dec 20, 2023 22.65 22.83 22.65 22.83 21.32 3,780
Dec 19, 2023 22.75 22.92 22.75 22.92 21.40 4,024
Dec 18, 2023 22.92 22.92 22.75 22.75 21.24 1,858
Dec 15, 2023 22.70 23.47 22.70 23.47 21.91 1,408
Dec 14, 2023 22.51 22.90 22.50 22.90 21.38 5,299
Dec 13, 2023 22.00 22.21 21.85 22.20 20.73 19,700
Dec 12, 2023 22.14 22.14 22.14 22.14 20.67 -
Dec 11, 2023 22.14 22.14 22.14 22.14 20.67 -
Dec 8, 2023 21.89 22.38 21.70 22.14 20.67 7,113
Dec 7, 2023 22.25 22.31 22.21 22.21 20.74 762
Dec 6, 2023 22.47 22.50 22.16 22.16 20.69 701
Dec 5, 2023 21.90 22.30 21.44 21.44 20.02 7,509
Dec 4, 2023 21.88 22.59 21.82 21.86 20.41 5,410
Dec 1, 2023 21.84 22.66 21.84 21.98 20.52 6,365
Nov 30, 2023 20.82 20.82 20.55 20.55 19.19 7,853
Nov 29, 2023 20.50 20.82 20.50 20.82 19.44 2,670
Nov 28, 2023 20.45 20.90 20.45 20.90 19.51 3,180
Nov 27, 2023 20.60 20.60 20.29 20.29 18.94 500
Nov 24, 2023 20.60 20.60 20.60 20.60 19.24 -
Nov 22, 2023 20.60 20.60 20.60 20.60 19.24 108
Nov 21, 2023 20.29 20.30 20.29 20.30 18.95 2,100
Nov 20, 2023 19.75 19.97 19.75 19.97 18.64 2,185
Nov 17, 2023 19.85 19.90 19.85 19.85 18.53 5,715
Nov 16, 2023 20.62 20.99 19.44 19.68 18.37 9,315
Nov 15, 2023 19.75 20.36 19.75 20.22 18.88 1,415
Nov 14, 2023 19.58 19.58 19.58 19.58 18.28 -
Nov 13, 2023 19.70 19.71 19.56 19.58 18.28 2,454
Nov 10, 2023 19.94 20.07 19.42 19.77 18.46 2,597
Nov 9, 2023 20.20 20.30 20.20 20.30 18.95 500
Nov 8, 2023 20.89 20.89 20.57 20.57 19.20 570
Nov 7, 2023 20.10 20.10 20.10 20.10 18.77 -
Nov 6, 2023 19.95 20.67 19.95 20.10 18.77 3,827
Nov 3, 2023 20.00 20.00 19.88 19.88 18.56 766
Nov 2, 2023 20.02 20.02 19.45 19.66 18.36 1,092
Nov 1, 2023 20.64 20.64 19.97 19.97 18.64 693
Oct 31, 2023 19.25 19.98 19.25 19.98 18.65 2,448
Oct 30, 2023 19.20 19.21 19.20 19.21 17.94 987
Oct 27, 2023 19.16 19.16 19.07 19.16 17.89 2,081
Oct 26, 2023 19.35 19.35 19.10 19.20 17.93 4,129
Oct 25, 2023 19.13 19.81 19.13 19.81 18.50 1,650
Oct 24, 2023 19.59 19.59 19.55 19.55 18.25 310
Oct 23, 2023 19.24 19.24 19.24 19.24 17.96 -
Oct 20, 2023 19.30 19.30 19.12 19.24 17.96 2,800
Oct 19, 2023 19.30 19.30 19.30 19.30 18.02 1,001

Related Tickers