Quantcast

Saul Centers, Inc. Common Stock Historical Stock Prices

BFS 
$54.26
*  
0.18
0.33%
Get BFS Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading BFS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BFS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.69 54.67 53.50 54.26 23,304
07/17/2019 54.52 54.96 53.6701 54.44 52,542
07/16/2019 54.78 54.97 54.38 54.5 30,419
07/15/2019 55.35 55.98 54.87 55.26 43,406
07/12/2019 55.16 55.76 54.9 55.25 56,092
07/11/2019 55.99 56 54.34 54.97 49,477
07/10/2019 56.29 56.53 55.72 56.06 72,605
07/09/2019 56.11 56.21 55.55 56 38,218
07/08/2019 56.79 57.05 56.28 56.32 100,579
07/05/2019 56.51 57.19 55.78 56.86 30,356
07/03/2019 56.08 57.15 56.08 56.84 15,504
07/02/2019 55.39 56.52 55.39 56.09 31,260
07/01/2019 56.49 56.49 54.62 55.29 48,506
06/28/2019 54.46 56.51 54.46 56.13 122,465
06/27/2019 52.62 54.37 52.62 54.37 49,391
06/26/2019 53.82 53.93 52.49 52.55 55,489
06/25/2019 54.1 54.92 53.73 53.81 39,346
06/24/2019 55.21 55.5 53.87 53.91 54,201
06/21/2019 56.45 56.45 55.26 55.26 92,072
06/20/2019 57.5 57.58 56.7813 56.95 38,862
06/19/2019 57.46 57.565 56.658 57.49 45,644
06/18/2019 57.41 57.81 57.04 57.42 23,633
06/17/2019 56.99 57.47 56.77 57.09 45,751
06/14/2019 57.98 58.49 56.99 57 30,927
06/13/2019 57.25 58.06 57.25 58.06 36,235
06/12/2019 56.43 57.26 56.09 57.18 28,317
06/11/2019 56.07 56.48 55.2 56.17 56,525
06/10/2019 55.89 56.82 55.07 55.9 55,992
06/07/2019 55.78 56.14 54.99 55.97 33,195
06/06/2019 55.12 55.56 54.4 55.48 53,776
06/05/2019 54.2 55.2 53.8 55.16 61,931
06/04/2019 54.17 54.45 53.12 53.9 62,900
06/03/2019 53.68 54.47 52.76 53.69 46,267
05/31/2019 53.29 54.05 53.27 53.69 38,981
05/30/2019 53.36 53.96 53.21 53.78 48,205
05/29/2019 54.21 54.9 52.715 53.3 31,639
05/28/2019 55.19 55.93 54.2 54.2 39,129
05/24/2019 55.05 55.78 54.69 55.06 20,346
05/23/2019 54.3 55.055 53.81 54.89 46,457
05/22/2019 55.25 55.36 54.32 54.6 24,323
05/21/2019 54.59 55.53 54.385 55.16 37,378
05/20/2019 54.12 54.795 53.98 54.39 33,901
05/17/2019 54.14 54.51 53.53 54.35 43,340
05/16/2019 55.12 55.66 54.1034 54.54 53,816
05/15/2019 54.57 55.57 54.31 55.09 33,933
05/14/2019 54.27 55.38 53.95 54.94 65,110
05/13/2019 53.46 54.25 53.28 54 42,197
05/10/2019 54.24 54.556 53.87 54.16 61,704
05/09/2019 54.24 54.56 53.6 54.12 41,458
05/08/2019 55.27 56 53.96 54.19 35,900
05/07/2019 55.94 56.27 54.51 54.99 39,417
05/06/2019 55.04 56.85 55.04 56.24 66,179
05/03/2019 53.07 56.26 53.07 55.71 102,839
05/02/2019 53.63 54.325 53.18 53.45 57,460
05/01/2019 53.66 54.6762 53.05 53.72 121,358
04/30/2019 53.72 53.84 52.1 53.35 90,576
04/29/2019 53.94 54.46 53.58 53.75 25,137
04/26/2019 53.63 53.88 53.25 53.88 25,054
04/25/2019 53.53 53.69 52.835 53.56 18,884
04/24/2019 52.9 53.8 52.7509 53.61 54,531
04/23/2019 52.24 53.02 52.24 52.97 52,325
04/22/2019 52.7 52.84 51.6 52.27 38,143
04/18/2019 52.5 53.67 52.5 52.86 26,127
04/17/2019 52.78 53.23 51.76 52.72 38,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio