Saul Centers, Inc. BFS
NYSE · Vereinigte Staaten · Finanzen
$29,98-0,10 (-0,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,98 | -0,35 % | $30,11 | $30,71 | $29,46 | 43,82K |
| 2026-09-30 | $30,08 | -0,27 % | $30,24 | $30,39 | $29,83 | 144,70K |
| 2026-09-29 | $30,16 | -0,17 % | $30,04 | $30,45 | $29,82 | 142,10K |
| 2026-09-28 | $30,21 | +0,70 % | $30,00 | $30,47 | $29,91 | 156,00K |
| 2026-09-25 | $30,00 | +0,50 % | $29,89 | $30,13 | $29,43 | 134,80K |
| 2026-09-24 | $29,85 | +0,20 % | $30,08 | $30,08 | $29,43 | 178,10K |
| 2026-09-23 | $29,79 | -1,46 % | $30,00 | $30,13 | $29,66 | 126,80K |
| 2026-09-22 | $30,23 | 0,00 % | $30,37 | $30,37 | $30,09 | 143,60K |
| 2026-09-21 | $30,23 | -0,03 % | $30,27 | $30,45 | $29,84 | 184,80K |
| 2026-09-18 | $30,24 | -0,23 % | $30,19 | $30,39 | $29,90 | 272,50K |
| 2026-09-17 | $30,31 | -0,07 % | $30,59 | $30,68 | $30,21 | 151,60K |
| 2026-09-16 | $30,33 | -1,27 % | $30,86 | $31,07 | $30,00 | 188,30K |
| 2026-09-15 | $30,72 | -1,35 % | $31,06 | $31,38 | $30,56 | 149,10K |
| 2026-09-14 | $31,14 | -0,42 % | $31,45 | $31,72 | $31,01 | 108,00K |
| 2026-09-11 | $31,27 | -1,23 % | $31,70 | $32,11 | $31,17 | 81,80K |
| 2026-09-10 | $31,66 | -0,60 % | $32,29 | $32,29 | $31,51 | 121,10K |
| 2026-09-09 | $31,85 | -2,15 % | $32,60 | $32,66 | $31,59 | 115,10K |
| 2026-09-08 | $32,55 | +0,09 % | $32,59 | $32,59 | $32,22 | 178,90K |
| 2026-09-04 | $32,52 | +0,06 % | $32,50 | $32,91 | $32,31 | 102,80K |
| 2026-09-03 | $32,50 | -0,43 % | $32,94 | $32,94 | $32,42 | 128,20K |
| 2026-09-02 | $32,64 | -0,34 % | $32,92 | $32,96 | $32,55 | 119,30K |
| 2026-09-01 | $32,75 | +0,43 % | $32,62 | $33,00 | $32,41 | 121,20K |
| 2026-08-31 | $32,61 | -1,98 % | $33,09 | $33,09 | $32,58 | 140,40K |
| 2026-08-28 | $33,27 | -0,54 % | $33,50 | $33,67 | $33,20 | 71,30K |
| 2026-08-27 | $33,45 | -0,68 % | $33,42 | $33,62 | $33,17 | 61,20K |
| 2026-08-26 | $33,68 | -1,32 % | $34,28 | $34,28 | $33,64 | 70,30K |
| 2026-08-25 | $34,13 | -0,03 % | $34,28 | $34,28 | $33,84 | 57,50K |
| 2026-08-24 | $34,14 | +1,25 % | $33,88 | $34,25 | $33,78 | 88,90K |
| 2026-08-21 | $33,72 | -0,88 % | $33,99 | $34,16 | $33,63 | 61,20K |
| 2026-08-20 | $34,02 | -0,58 % | $34,03 | $34,48 | $33,75 | 78,20K |
| 2026-08-19 | $34,22 | +0,62 % | $34,11 | $34,48 | $34,06 | 61,50K |
| 2026-08-18 | $34,01 | -0,76 % | $34,45 | $34,54 | $34,00 | 92,50K |
| 2026-08-17 | $34,27 | -1,52 % | $34,62 | $35,00 | $34,13 | 90,50K |
| 2026-08-14 | $34,80 | -0,57 % | $34,96 | $35,36 | $34,67 | 150,20K |
| 2026-08-13 | $35,00 | +1,74 % | $34,48 | $35,08 | $34,48 | 106,80K |
| 2026-08-12 | $34,40 | -0,32 % | $34,55 | $35,12 | $33,76 | 177,20K |
| 2026-08-11 | $34,51 | +1,71 % | $33,87 | $34,62 | $33,77 | 109,60K |
| 2026-08-10 | $33,93 | -0,24 % | $34,13 | $34,25 | $33,11 | 155,20K |
| 2026-08-07 | $34,01 | +0,62 % | $33,35 | $34,09 | $32,76 | 106,60K |
| 2026-08-06 | $33,80 | +0,51 % | $33,73 | $34,02 | $33,25 | 126,80K |
| 2026-08-05 | $33,63 | -1,49 % | $33,90 | $34,26 | $33,25 | 134,50K |
| 2026-08-04 | $34,14 | -0,52 % | $34,02 | $34,18 | $33,50 | 97,60K |
| 2026-08-03 | $34,32 | +0,73 % | $34,14 | $34,94 | $33,99 | 102,00K |
| 2026-07-31 | $34,07 | -1,70 % | $34,61 | $34,75 | $34,02 | 86,40K |
| 2026-07-30 | $34,66 | -0,83 % | $35,07 | $35,07 | $34,09 | 74,90K |
| 2026-07-29 | $34,95 | -1,47 % | $35,87 | $35,87 | $34,85 | 59,70K |
| 2026-07-28 | $35,47 | -1,55 % | $36,28 | $36,28 | $35,42 | 55,00K |
| 2026-07-27 | $36,03 | +0,98 % | $36,14 | $36,14 | $35,26 | 42,10K |
| 2026-07-24 | $35,68 | +1,16 % | $35,41 | $35,85 | $35,25 | 56,80K |
| 2026-07-23 | $35,27 | -1,45 % | $35,44 | $35,80 | $35,27 | 89,20K |
| 2026-07-22 | $35,79 | -1,32 % | $36,50 | $36,74 | $35,79 | 109,20K |
| 2026-07-21 | $36,27 | -0,11 % | $36,03 | $36,27 | $35,92 | 113,00K |
| 2026-07-20 | $36,31 | -0,93 % | $36,35 | $36,57 | $36,16 | 74,00K |
| 2026-07-17 | $36,65 | +0,16 % | $36,70 | $37,16 | $36,26 | 105,30K |
| 2026-07-16 | $36,59 | +2,98 % | $35,69 | $36,79 | $35,69 | 78,70K |
| 2026-07-15 | $35,53 | -1,99 % | $35,53 | $36,33 | $35,31 | 97,10K |
| 2026-07-14 | $36,25 | -0,11 % | $36,50 | $36,54 | $36,24 | 96,70K |
| 2026-07-13 | $36,29 | +0,42 % | $36,13 | $36,72 | $36,12 | 77,60K |
| 2026-07-10 | $36,14 | +0,64 % | $35,95 | $36,24 | $35,59 | 62,30K |
| 2026-07-09 | $35,91 | +0,11 % | $36,14 | $36,30 | $35,83 | 65,90K |
| 2026-07-08 | $35,87 | -2,02 % | $36,73 | $37,00 | $35,85 | 146,20K |
| 2026-07-07 | $36,61 | -0,27 % | $36,94 | $37,78 | $36,54 | 139,70K |
| 2026-07-06 | $36,71 | -2,34 % | $37,42 | $37,51 | $36,66 | 111,10K |
| 2026-07-02 | $37,59 | +0,37 % | $37,37 | $37,80 | $37,34 | 68,10K |
| 2026-07-01 | $37,45 | +0,16 % | $37,22 | $37,71 | $37,09 | 80,50K |
| 2026-06-30 | $37,39 | -0,93 % | $37,57 | $37,75 | $37,23 | 86,90K |
| 2026-06-29 | $37,74 | -0,37 % | $38,09 | $38,09 | $37,26 | 95,80K |
| 2026-06-26 | $37,88 | +2,38 % | $37,16 | $37,89 | $36,90 | 398,50K |
| 2026-06-25 | $37,00 | -0,19 % | $37,17 | $37,72 | $36,72 | 82,50K |
| 2026-06-24 | $37,07 | +0,82 % | $36,82 | $37,18 | $36,61 | 95,60K |
| 2026-06-23 | $36,77 | +2,80 % | $35,73 | $36,99 | $35,73 | 166,00K |
| 2026-06-22 | $35,77 | -0,72 % | $35,90 | $36,23 | $35,72 | 74,20K |
| 2026-06-18 | $36,03 | +1,46 % | $35,58 | $36,19 | $35,58 | 165,80K |
| 2026-06-17 | $35,51 | -3,03 % | $36,43 | $36,43 | $35,33 | 113,00K |
| 2026-06-16 | $36,62 | -0,19 % | $36,76 | $37,02 | $36,34 | 88,60K |
| 2026-06-15 | $36,69 | -2,03 % | $37,41 | $37,50 | $36,59 | 63,50K |
| 2026-06-12 | $37,45 | +0,67 % | $37,41 | $37,63 | $37,27 | 64,20K |
| 2026-06-11 | $37,20 | -1,64 % | $38,09 | $38,09 | $37,10 | 97,90K |
| 2026-06-10 | $37,82 | +1,04 % | $37,62 | $38,42 | $37,50 | 110,10K |
| 2026-06-09 | $37,43 | +2,52 % | $36,75 | $37,86 | $36,75 | 71,50K |
| 2026-06-08 | $36,51 | -0,08 % | $36,79 | $36,88 | $36,37 | 57,70K |
| 2026-06-05 | $36,54 | +0,14 % | $36,62 | $37,42 | $36,49 | 73,90K |
| 2026-06-04 | $36,49 | +3,37 % | $35,56 | $36,49 | $35,00 | 61,60K |
| 2026-06-03 | $35,30 | -0,65 % | $35,49 | $35,85 | $35,30 | 121,30K |
| 2026-06-02 | $35,53 | +2,69 % | $34,58 | $35,77 | $34,58 | 67,80K |
| 2026-06-01 | $34,60 | -0,17 % | $34,48 | $35,23 | $34,15 | 79,00K |
| 2026-05-29 | $34,66 | -0,03 % | $34,57 | $34,84 | $34,03 | 65,50K |
| 2026-05-28 | $34,67 | -1,17 % | $35,05 | $35,09 | $34,27 | 98,90K |
| 2026-05-27 | $35,08 | +1,01 % | $34,79 | $35,10 | $34,76 | 54,50K |
| 2026-05-26 | $34,73 | +0,58 % | $34,39 | $34,77 | $34,39 | 53,40K |