Saul Centers (NY: BFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.17	37.67	37.02	37.66	96,571	+0.64(+1.72%)
May 27, 2021	36.88	37.24	36.77	37.02	38,538	+0.57(+1.56%)
May 26, 2021	36.22	36.81	35.78	36.45	40,566	+0.53(+1.49%)
May 25, 2021	36.02	36.38	35.84	35.92	46,960	+0.01(+0.02%)
May 24, 2021	35.80	36.02	35.68	35.91	39,820	+0.14(+0.38%)
May 21, 2021	36.15	36.15	35.50	35.78	31,778	-0.01(-0.02%)
May 20, 2021	35.43	35.79	35.12	35.79	31,217	+0.19(+0.52%)
May 19, 2021	36.01	36.24	35.02	35.60	25,040	-0.86(-2.37%)
May 18, 2021	36.66	36.82	36.40	36.46	33,843	-0.03(-0.09%)
May 17, 2021	36.44	36.57	36.09	36.50	28,734	+0.02(+0.05%)
May 14, 2021	35.96	36.63	35.74	36.48	36,970	+0.56(+1.56%)
May 13, 2021	34.99	36.28	34.99	35.92	54,262	+0.83(+2.37%)
May 12, 2021	36.19	36.43	34.92	35.09	63,057	-1.16(-3.20%)
May 11, 2021	36.64	37.17	36.14	36.25	67,640	-0.80(-2.15%)
May 10, 2021	37.12	37.42	37.04	37.05	61,325	-0.14(-0.36%)
May 07, 2021	37.28	38.07	36.95	37.18	65,840	-0.25(-0.66%)
May 06, 2021	36.23	37.57	36.23	37.43	64,259	+1.14(+3.15%)
May 05, 2021	36.53	36.94	35.99	36.29	58,153	-0.48(-1.31%)
May 04, 2021	36.92	37.32	36.62	36.77	40,959	-0.35(-0.94%)
May 03, 2021	36.85	37.48	36.67	37.12	70,463	+0.53(+1.46%)
Apr 30, 2021	36.61	36.80	36.34	36.58	72,002	-0.09(-0.25%)
Apr 29, 2021	36.03	36.69	36.01	36.68	39,832	+1.03(+2.88%)
Apr 28, 2021	35.25	35.65	35.14	35.65	26,651	+0.69(+1.96%)
Apr 27, 2021	35.09	35.52	34.77	34.96	20,471	-0.17(-0.48%)
Apr 26, 2021	35.32	35.40	34.83	35.13	28,510	+0.07(+0.19%)
Apr 23, 2021	34.80	35.42	34.65	35.07	43,319	+0.65(+1.90%)
Apr 22, 2021	35.04	35.04	34.33	34.41	25,048	-0.42(-1.19%)
Apr 21, 2021	34.18	35.03	34.12	34.83	34,400	+0.44(+1.28%)
Apr 20, 2021	34.57	34.90	33.90	34.39	28,404	-0.19(-0.56%)
Apr 19, 2021	34.23	34.59	33.68	34.58	30,965	+0.31(+0.91%)
Apr 16, 2021	34.51	34.51	33.81	34.27	100,213	+0.03(+0.10%)
Apr 15, 2021	34.19	34.24	33.68	34.24	29,664	+0.44(+1.30%)
Apr 14, 2021	33.85	34.48	33.79	33.79	30,740	-0.54(-1.58%)
Apr 13, 2021	34.27	34.44	34.02	34.34	133,776	+0.05(+0.15%)
Apr 12, 2021	34.45	34.45	33.47	34.29	42,351	+0.10(+0.29%)
Apr 09, 2021	34.05	34.31	33.84	34.19	28,579	+0.09(+0.27%)
Apr 08, 2021	33.65	34.13	33.57	34.09	16,962	+0.18(+0.54%)
Apr 07, 2021	34.12	34.25	33.63	33.91	36,939	-0.38(-1.10%)
Apr 06, 2021	34.08	34.29	33.68	34.29	37,696	+0.10(+0.29%)
Apr 05, 2021	34.91	34.91	33.55	34.19	65,143	-0.20(-0.58%)
Apr 01, 2021	33.67	34.39	33.10	34.39	32,047	+0.84(+2.52%)
Mar 31, 2021	33.56	33.92	33.17	33.54	61,633	-0.50(-1.47%)
Mar 30, 2021	34.24	34.39	33.92	34.04	39,673	+0.38(+1.14%)
Mar 29, 2021	34.21	34.34	33.24	33.66	51,525	-0.67(-1.95%)
Mar 26, 2021	33.42	34.33	33.09	34.33	39,939	+1.29(+3.90%)
Mar 25, 2021	32.30	33.41	31.98	33.04	41,545	+0.59(+1.83%)
Mar 24, 2021	33.03	33.85	32.45	32.45	30,894	-0.09(-0.28%)
Mar 23, 2021	32.33	32.96	32.31	32.54	41,664	-0.26(-0.79%)
Mar 22, 2021	32.87	33.04	32.07	32.80	78,463	-0.28(-0.86%)
Mar 19, 2021	33.84	34.12	33.04	33.08	168,488	-1.00(-2.94%)
Mar 18, 2021	34.21	34.94	33.75	34.09	26,500	-0.25(-0.73%)
Mar 17, 2021	34.52	34.52	33.95	34.34	24,916	-0.05(-0.15%)
Mar 16, 2021	35.37	35.37	34.19	34.39	57,081	-1.12(-3.16%)
Mar 15, 2021	35.22	35.59	34.51	35.51	68,536	+0.13(+0.38%)
Mar 12, 2021	35.36	35.67	34.84	35.37	63,138	+0.25(+0.71%)
Mar 11, 2021	35.63	35.73	34.91	35.12	45,817	-0.49(-1.39%)
Mar 10, 2021	34.22	35.65	34.09	35.62	69,551	+1.26(+3.68%)
Mar 09, 2021	35.51	35.51	34.18	34.35	52,945	-0.99(-2.79%)
Mar 08, 2021	32.99	35.57	32.65	35.34	67,174	+2.64(+8.08%)
Mar 05, 2021	31.84	32.70	31.23	32.70	58,355	+1.44(+4.60%)
Mar 04, 2021	32.18	33.24	31.01	31.26	115,779	-0.29(-0.93%)
Mar 03, 2021	30.31	31.79	30.30	31.55	48,434	+1.51(+5.01%)
Mar 02, 2021	30.55	30.55	29.97	30.05	25,484	-0.63(-2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.