Saul Centers, Inc. (BFS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

36.89

+0.17

(+0.46%)

Al cierre: 04:00PM EDT

36.89

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	36.96	37.11	36.54	36.89	36.89	39,100
09 may 2024	36.31	36.80	36.31	36.72	36.72	35,800
08 may 2024	36.02	36.40	36.02	36.10	36.10	62,500
07 may 2024	36.22	36.90	36.22	36.32	36.32	45,000
06 may 2024	36.12	36.31	35.98	36.00	36.00	74,400
03 may 2024	37.20	37.20	35.79	35.98	35.98	58,500
02 may 2024	37.15	37.15	36.57	37.12	37.12	54,700
01 may 2024	36.51	37.14	36.51	36.83	36.83	56,700
30 abr 2024	35.74	36.65	35.74	36.41	36.41	58,800
29 abr 2024	35.57	36.10	35.57	36.07	36.07	32,300
26 abr 2024	35.99	36.20	35.43	35.53	35.53	46,900
25 abr 2024	36.03	36.18	35.75	35.88	35.88	32,200
24 abr 2024	36.10	36.44	36.04	36.30	36.30	38,000
23 abr 2024	36.05	36.45	36.05	36.40	36.40	55,500
22 abr 2024	36.27	36.50	36.00	36.10	36.10	69,700
19 abr 2024	35.45	36.42	35.45	36.36	36.36	53,600
18 abr 2024	35.18	35.58	35.10	35.45	35.45	37,700
17 abr 2024	35.49	35.49	34.98	35.14	35.14	48,600
16 abr 2024	35.52	35.73	35.28	35.51	35.51	42,800
15 abr 2024	36.26	36.55	35.51	35.86	35.86	42,900
12 abr 2024	36.45	36.45	36.03	36.24	36.24	47,600
12 abr 2024	0.59 Dividendo
11 abr 2024	36.50	37.28	36.29	37.04	36.45	81,000
10 abr 2024	36.54	36.82	35.87	36.23	35.65	79,800
09 abr 2024	37.37	37.74	37.13	37.25	36.66	114,500
08 abr 2024	37.30	37.57	37.26	37.37	36.77	52,900
05 abr 2024	37.41	37.51	37.22	37.29	36.70	34,400
04 abr 2024	38.30	38.51	37.42	37.54	36.94	42,000
03 abr 2024	37.15	38.02	37.15	38.00	37.39	104,600
02 abr 2024	37.73	37.73	36.96	37.37	36.77	49,200
01 abr 2024	38.51	38.51	37.67	38.01	37.40	39,000
28 mar 2024	38.57	38.57	38.09	38.49	37.88	59,100
27 mar 2024	37.59	38.20	37.59	38.12	37.51	43,000
26 mar 2024	37.30	37.44	36.88	37.26	36.67	49,400
25 mar 2024	37.29	37.65	37.01	37.17	36.58	31,600
22 mar 2024	38.04	38.04	37.19	37.27	36.68	40,900
21 mar 2024	37.86	38.11	37.44	37.90	37.30	76,000
20 mar 2024	37.04	37.83	36.97	37.75	37.15	46,500
19 mar 2024	36.71	37.36	36.37	37.10	36.51	52,400
18 mar 2024	36.80	37.37	36.62	36.85	36.26	55,000
15 mar 2024	36.87	37.08	36.31	36.82	36.23	166,800
14 mar 2024	38.57	38.70	37.00	37.15	36.56	83,900
13 mar 2024	38.84	39.13	38.50	38.72	38.10	61,400
12 mar 2024	38.75	39.23	38.48	38.94	38.32	46,700
11 mar 2024	38.69	38.84	38.44	38.83	38.21	28,200
08 mar 2024	38.17	38.73	38.06	38.61	37.99	56,600
07 mar 2024	38.26	38.26	37.57	37.92	37.32	73,300
06 mar 2024	37.24	38.10	37.24	37.90	37.30	128,100
05 mar 2024	36.95	37.41	36.77	37.10	36.51	36,500
04 mar 2024	36.98	37.37	36.83	37.18	36.59	31,700
01 mar 2024	36.42	37.21	35.54	37.12	36.53	34,700
29 feb 2024	36.19	36.41	35.67	36.19	35.61	63,100
28 feb 2024	35.32	36.08	35.18	35.78	35.21	31,600
27 feb 2024	35.24	35.55	35.17	35.45	34.89	75,100
26 feb 2024	36.00	36.01	34.87	35.14	34.58	88,800
23 feb 2024	36.02	36.36	35.98	36.09	35.52	61,000
22 feb 2024	36.39	36.39	35.93	36.14	35.56	63,300
21 feb 2024	36.68	36.84	36.45	36.51	35.93	29,600
20 feb 2024	36.91	37.25	36.56	36.65	36.07	39,100
16 feb 2024	37.41	37.64	37.24	37.24	36.65	46,700
15 feb 2024	37.58	38.04	37.50	37.81	37.21	57,200
14 feb 2024	37.77	37.77	37.09	37.34	36.75	56,400
13 feb 2024	37.48	37.83	36.95	37.25	36.66	60,600
12 feb 2024	37.95	38.65	37.95	38.44	37.83	33,300
09 feb 2024	38.07	38.30	37.62	37.95	37.35	43,200
08 feb 2024	37.40	38.07	37.26	37.96	37.36	42,900
07 feb 2024	37.55	37.68	37.25	37.27	36.68	43,700
06 feb 2024	37.34	38.01	37.34	37.82	37.22	38,900
05 feb 2024	37.23	37.77	37.02	37.43	36.83	31,800
02 feb 2024	38.31	38.31	37.60	37.71	37.11	30,400
01 feb 2024	38.30	38.97	38.08	38.89	38.27	41,000
31 ene 2024	39.34	39.49	38.26	38.26	37.65	77,300
30 ene 2024	39.14	39.40	39.06	39.17	38.55	69,000
29 ene 2024	39.64	39.70	39.17	39.40	38.77	48,200
26 ene 2024	40.08	40.22	39.69	39.71	39.08	109,200
25 ene 2024	39.73	40.10	39.68	40.04	39.40	94,500
24 ene 2024	39.49	39.49	38.79	39.07	38.45	44,000
23 ene 2024	39.60	39.60	38.68	39.05	38.43	26,400
22 ene 2024	38.95	39.50	38.95	39.21	38.59	47,200
19 ene 2024	38.33	38.84	37.97	38.81	38.19	30,800
18 ene 2024	38.20	38.25	37.74	38.09	37.48	25,200
17 ene 2024	38.18	38.82	37.66	38.05	37.44	38,400
16 ene 2024	38.81	38.90	38.44	38.70	38.08	39,100
12 ene 2024	40.05	40.05	38.80	39.11	38.49	27,700
12 ene 2024	0.59 Dividendo
11 ene 2024	39.00	40.41	38.85	40.05	38.83	96,800
10 ene 2024	38.94	39.35	38.85	39.07	37.88	47,900
09 ene 2024	39.33	39.72	39.04	39.13	37.94	58,300
08 ene 2024	39.46	39.93	39.29	39.77	38.56	38,200
05 ene 2024	38.97	39.41	38.80	39.34	38.14	36,300
04 ene 2024	39.14	39.50	39.12	39.33	38.13	42,400
03 ene 2024	39.25	39.25	38.50	39.08	37.89	99,200
02 ene 2024	39.21	39.58	39.06	39.34	38.14	43,200
29 dic 2023	40.14	40.14	39.26	39.27	38.08	53,100
28 dic 2023	40.35	40.44	40.15	40.30	39.07	38,100
27 dic 2023	40.32	40.69	40.05	40.31	39.08	37,800
26 dic 2023	40.41	40.52	40.31	40.42	39.19	20,300
22 dic 2023	40.46	40.56	39.95	40.18	38.96	74,900
21 dic 2023	40.09	40.41	39.81	40.31	39.08	44,900
20 dic 2023	40.40	41.03	39.81	39.90	38.69	58,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Saul Centers, Inc. (BFS)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)