Saul Centers Inc

BFS
🏛️ 美国 →
31.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 41.25 41.25 40.25 40.68 0.0M
2022-12-29 40.48 41.01 40.48 40.83 0.0M
2022-12-28 41.31 41.31 40.12 40.25 0.0M
2022-12-27 40.60 41.35 40.50 41.06 0.0M
2022-12-23 40.22 40.98 39.99 40.74 0.0M
2022-12-22 40.04 40.25 39.50 40.09 0.0M
2022-12-21 40.27 41.40 40.27 40.36 0.0M
2022-12-20 40.28 40.45 39.83 39.90 0.0M
2022-12-19 40.06 40.41 39.81 40.17 0.0M
2022-12-16 40.59 40.98 39.89 40.20 0.2M
2022-12-15 42.00 42.27 41.07 41.18 0.1M
2022-12-14 43.20 43.41 42.06 42.58 0.0M
2022-12-13 43.33 43.73 42.61 43.10 0.1M
2022-12-12 41.87 42.14 41.42 42.02 0.0M
2022-12-09 41.08 42.07 41.08 41.37 0.0M
2022-12-08 41.05 42.04 41.05 41.52 0.0M
2022-12-07 40.74 42.04 40.74 41.18 0.0M
2022-12-06 41.59 41.68 40.77 40.98 0.0M
2022-12-05 43.06 43.06 41.18 41.30 0.1M
2022-12-02 42.61 43.89 42.61 43.46 0.0M
2022-12-01 43.13 43.45 42.35 43.01 0.0M
2022-11-30 42.45 43.22 41.85 43.10 0.0M
2022-11-29 42.05 42.92 42.05 42.40 0.0M
2022-11-28 42.46 42.90 41.78 41.90 0.0M
2022-11-25 42.17 42.70 42.17 42.61 0.0M
2022-11-23 43.26 43.55 42.21 42.55 0.0M
2022-11-22 43.28 43.78 43.01 43.46 0.0M
2022-11-21 43.10 43.69 42.84 43.38 0.0M
2022-11-18 43.33 44.09 43.29 43.50 0.1M
2022-11-17 41.28 42.61 41.28 42.53 0.0M
2022-11-16 42.28 42.61 41.64 41.81 0.0M
2022-11-15 42.52 43.04 42.17 42.64 0.0M
2022-11-14 42.99 42.99 42.01 42.08 0.0M
2022-11-11 43.11 43.28 42.63 42.93 0.0M
2022-11-10 40.81 42.85 40.81 42.76 0.0M
2022-11-09 39.68 40.92 38.99 39.32 0.1M
2022-11-08 41.82 41.82 40.40 40.83 0.0M
2022-11-07 41.46 41.57 40.40 41.53 0.0M
2022-11-04 40.54 41.46 40.01 41.21 0.0M
2022-11-03 40.09 40.10 39.10 39.90 0.0M
2022-11-02 41.20 42.02 40.45 40.78 0.0M
2022-11-01 41.22 41.42 40.93 41.24 0.0M
2022-10-31 41.14 41.30 40.56 40.95 0.0M
2022-10-28 40.55 41.41 40.40 41.25 0.0M
2022-10-27 40.15 40.95 40.11 40.31 0.0M
2022-10-26 40.28 40.39 39.75 39.87 0.0M
2022-10-25 39.44 40.63 39.44 40.07 0.1M
2022-10-24 39.27 39.55 38.93 39.22 0.0M
2022-10-21 37.69 38.78 37.50 38.78 0.0M
2022-10-20 37.08 37.67 36.93 37.33 0.0M
2022-10-19 37.84 38.22 37.25 37.34 0.1M
2022-10-18 39.08 39.08 38.23 38.37 0.0M
2022-10-17 37.62 38.46 37.62 38.08 0.0M
2022-10-14 38.24 38.99 36.85 37.24 0.0M
2022-10-13 36.33 38.43 36.21 38.31 0.0M
2022-10-12 37.48 37.77 36.76 37.01 0.0M
2022-10-11 36.21 37.44 36.21 37.39 0.0M
2022-10-10 36.60 36.75 36.21 36.48 0.0M
2022-10-07 36.81 36.94 36.22 36.46 0.0M
2022-10-06 37.63 37.63 37.05 37.14 0.0M
2022-10-05 37.79 38.29 37.31 38.05 0.0M
2022-10-04 37.80 38.57 37.80 38.19 0.0M
2022-10-03 37.79 38.17 37.17 37.21 0.0M
2022-09-30 37.08 38.02 36.96 37.50 0.0M
2022-09-29 37.93 37.93 36.70 37.01 0.0M
2022-09-28 37.27 38.32 36.93 38.23 0.0M
2022-09-27 37.89 38.21 37.20 37.27 0.1M
2022-09-26 38.64 38.64 37.30 37.84 0.0M
2022-09-23 38.74 38.74 38.05 38.64 0.0M
2022-09-22 40.30 40.32 38.71 38.98 0.0M
2022-09-21 40.96 41.05 39.98 40.29 0.0M
2022-09-20 41.33 41.33 40.21 40.56 0.0M
2022-09-19 41.05 41.83 40.98 41.66 0.0M
2022-09-16 40.45 41.55 40.00 41.35 0.2M
2022-09-15 41.07 41.93 40.64 40.86 0.1M
2022-09-14 41.80 41.80 40.63 41.36 0.1M
2022-09-13 43.30 43.36 41.44 41.83 0.0M
2022-09-12 43.49 43.82 43.21 43.63 0.0M
2022-09-09 43.59 43.59 43.17 43.40 0.0M
2022-09-08 43.49 43.77 42.90 43.24 0.0M
2022-09-07 44.04 44.04 42.95 43.78 0.0M
2022-09-06 44.76 44.76 43.57 43.84 0.0M
2022-09-02 44.97 45.28 44.42 44.82 0.0M
2022-09-01 43.80 44.70 43.61 44.67 0.0M
2022-08-31 44.95 45.04 44.29 44.29 0.0M
2022-08-30 45.45 45.66 44.27 44.63 0.0M
2022-08-29 45.15 45.67 44.83 45.11 0.0M
2022-08-26 47.21 47.21 45.68 45.69 0.0M
2022-08-25 46.57 47.70 46.44 47.42 0.0M
2022-08-24 46.85 47.15 46.27 46.75 0.0M
2022-08-23 47.28 47.38 46.77 46.85 0.0M
2022-08-22 48.00 48.00 46.91 47.09 0.0M
2022-08-19 48.24 48.60 48.08 48.27 0.0M
2022-08-18 48.84 49.13 48.23 48.49 0.0M
2022-08-17 48.92 49.11 48.46 48.94 0.0M
2022-08-16 49.13 49.59 49.08 49.23 0.0M
2022-08-15 49.94 50.24 49.15 49.36 0.0M
2022-08-12 49.35 50.34 49.26 50.32 0.0M
2022-08-11 49.60 49.88 49.09 49.25 0.0M
2022-08-10 48.54 49.37 48.50 49.09 0.0M
2022-08-09 47.61 48.42 47.61 48.09 0.1M
2022-08-08 50.65 51.06 50.41 50.65 0.0M
2022-08-05 50.45 51.47 49.60 50.20 0.0M
2022-08-04 51.12 51.19 50.33 50.88 0.0M
2022-08-03 51.45 51.73 51.24 51.31 0.0M
2022-08-02 52.45 52.45 51.21 51.40 0.0M
2022-08-01 52.09 52.94 51.54 52.62 0.0M
2022-07-29 52.50 52.67 52.07 52.28 0.0M
2022-07-28 51.20 52.36 51.20 52.31 0.0M
2022-07-27 50.39 51.30 50.24 51.15 0.0M
2022-07-26 50.05 50.66 50.05 50.44 0.0M
2022-07-25 49.54 50.47 49.42 50.31 0.0M
2022-07-22 49.29 49.58 48.45 49.31 0.0M
2022-07-21 48.67 49.09 47.81 49.01 0.0M
2022-07-20 48.71 48.97 48.26 48.50 0.0M
2022-07-19 47.87 48.86 47.87 48.54 0.0M
2022-07-18 47.81 47.81 47.02 47.28 0.0M
2022-07-15 46.97 47.39 46.56 47.32 0.1M
2022-07-14 45.91 46.21 45.83 46.04 0.0M
2022-07-13 46.94 47.45 46.27 47.09 0.0M
2022-07-12 47.88 48.43 47.12 47.46 0.0M
2022-07-11 47.55 47.73 47.16 47.70 0.1M
2022-07-08 47.33 47.93 46.89 47.74 0.0M
2022-07-07 47.56 48.19 46.62 47.18 0.0M
2022-07-06 48.86 49.15 47.01 47.33 0.0M
2022-07-05 47.66 48.74 46.98 48.67 0.1M
2022-07-01 46.88 48.32 46.88 48.10 0.0M
2022-06-30 46.30 47.58 46.30 47.11 0.0M
2022-06-29 47.29 47.29 46.02 46.82 0.0M
2022-06-28 47.74 48.02 46.98 47.03 0.0M
2022-06-27 47.96 48.35 47.17 47.27 0.0M
2022-06-24 46.24 47.96 46.24 47.96 0.1M
2022-06-23 44.21 46.06 44.21 45.79 0.1M
2022-06-22 43.40 44.67 43.37 44.10 0.0M
2022-06-21 43.56 44.00 42.85 43.53 0.0M
2022-06-17 42.90 43.26 42.50 42.97 0.1M
2022-06-16 42.92 42.92 41.73 42.36 0.1M
2022-06-15 43.11 44.35 43.11 43.66 0.0M
2022-06-14 42.73 42.83 41.75 42.56 0.0M
2022-06-13 44.15 44.15 42.81 42.84 0.0M
2022-06-10 45.05 45.42 44.65 45.04 0.0M
2022-06-09 46.38 46.38 45.36 45.56 0.0M
2022-06-08 47.73 47.73 46.19 46.34 0.0M
2022-06-07 47.37 48.11 47.35 48.06 0.0M
2022-06-06 48.54 48.54 47.23 47.54 0.0M
2022-06-03 49.06 49.06 47.79 48.00 0.0M
2022-06-02 49.16 49.26 48.22 49.20 0.0M
2022-06-01 49.00 49.20 48.01 48.90 0.1M
2022-05-31 49.06 49.19 48.44 49.06 0.1M
2022-05-27 48.53 49.43 48.53 49.17 0.0M
2022-05-26 48.49 48.63 47.93 48.11 0.0M
2022-05-25 47.91 48.28 47.27 47.82 0.0M
2022-05-24 46.73 48.10 45.77 47.89 0.0M
2022-05-23 45.86 46.71 45.25 46.62 0.1M
2022-05-20 46.86 46.86 44.61 45.18 0.2M
2022-05-19 47.42 47.56 46.02 46.29 0.1M
2022-05-18 48.91 49.05 46.91 47.41 0.1M
2022-05-17 49.04 49.87 48.78 49.54 0.0M
2022-05-16 47.39 48.85 47.30 48.50 0.1M
2022-05-13 48.36 48.36 47.35 47.90 0.1M
2022-05-12 46.49 48.14 46.49 48.13 0.1M
2022-05-11 47.59 48.29 46.44 46.51 0.1M
2022-05-10 49.15 49.39 47.05 47.37 0.0M
2022-05-09 49.29 49.87 48.64 48.65 0.0M
2022-05-06 49.31 49.97 48.01 49.91 0.1M
2022-05-05 50.91 51.36 49.09 49.86 0.0M
2022-05-04 51.54 52.17 50.84 51.83 0.0M
2022-05-03 51.43 51.56 50.28 51.26 0.1M
2022-05-02 51.57 52.10 49.82 51.02 0.1M
2022-04-29 53.70 53.70 51.50 51.61 0.1M
2022-04-28 53.18 54.38 52.58 53.91 0.0M
2022-04-27 53.43 53.78 52.32 52.59 0.0M
2022-04-26 53.74 54.65 53.28 53.36 0.1M
2022-04-25 53.82 54.33 52.49 54.21 0.1M
2022-04-22 54.98 55.18 53.88 53.99 0.0M
2022-04-21 55.70 56.22 54.82 54.98 0.0M
2022-04-20 55.21 55.80 55.21 55.42 0.0M
2022-04-19 54.21 55.01 54.21 54.71 0.0M
2022-04-18 54.35 54.80 53.78 53.96 0.0M
2022-04-14 53.92 55.14 53.83 54.23 0.0M
2022-04-13 53.21 54.17 53.21 53.80 0.0M
2022-04-12 53.04 54.00 52.89 53.73 0.1M
2022-04-11 52.82 53.50 52.76 52.76 0.0M
2022-04-08 53.42 54.15 52.78 52.81 0.0M
2022-04-07 54.32 54.39 53.39 53.39 0.0M
2022-04-06 53.59 55.19 53.59 54.68 0.0M
2022-04-05 54.22 55.29 53.92 53.92 0.0M
2022-04-04 54.00 54.51 53.12 54.40 0.0M
2022-04-01 52.50 54.30 52.50 54.08 0.0M
2022-03-31 53.51 53.87 52.53 52.70 0.1M
2022-03-30 52.15 53.06 51.58 53.06 0.1M
2022-03-29 50.24 52.27 50.24 52.15 0.1M
2022-03-28 49.80 49.92 48.94 49.89 0.0M
2022-03-25 48.71 49.65 48.71 49.60 0.0M
2022-03-24 48.23 48.60 48.13 48.55 0.0M
2022-03-23 48.09 48.13 47.49 48.00 0.0M
2022-03-22 48.52 48.74 47.86 48.27 0.0M
2022-03-21 49.27 49.27 48.08 48.27 0.0M
2022-03-18 50.50 50.50 49.13 49.57 0.1M
2022-03-17 48.99 50.40 48.99 50.22 0.0M
2022-03-16 48.01 49.09 47.91 48.93 0.1M
2022-03-15 46.92 48.17 46.48 48.16 0.1M
2022-03-14 46.73 46.73 45.86 46.48 0.0M
2022-03-11 46.31 46.61 45.96 45.99 0.0M
2022-03-10 46.48 46.57 45.87 46.40 0.0M
2022-03-09 46.84 46.99 46.32 46.46 0.0M
2022-03-08 46.12 46.90 45.69 45.98 0.0M
2022-03-07 46.91 46.91 46.05 46.08 0.0M
2022-03-04 46.34 47.00 46.16 46.99 0.0M
2022-03-03 46.79 47.03 46.61 46.82 0.0M
2022-03-02 45.87 46.69 45.87 46.35 0.0M
2022-03-01 46.33 46.33 45.08 45.41 0.0M
2022-02-28 46.25 46.75 45.76 46.03 0.0M
2022-02-25 46.35 46.93 45.27 46.67 0.0M
2022-02-24 45.01 45.98 44.46 45.79 0.0M
2022-02-23 46.93 46.93 45.45 45.54 0.0M
2022-02-22 46.82 46.88 46.00 46.39 0.0M
2022-02-18 46.68 47.27 46.38 46.58 0.0M
2022-02-17 47.08 47.27 46.70 46.84 0.0M
2022-02-16 47.03 47.59 47.02 47.51 0.0M
2022-02-15 46.60 47.33 46.38 46.91 0.0M
2022-02-14 46.84 47.75 45.77 46.10 0.0M
2022-02-11 46.93 47.60 46.55 47.02 0.0M
2022-02-10 46.76 47.67 46.34 46.79 0.0M
2022-02-09 47.11 47.72 46.91 47.58 0.0M
2022-02-08 47.48 47.63 46.88 46.91 0.0M
2022-02-07 47.25 48.18 46.95 47.10 0.0M
2022-02-04 47.71 47.72 46.54 47.29 0.0M
2022-02-03 48.74 48.75 47.64 47.83 0.0M
2022-02-02 48.88 48.94 48.48 48.74 0.0M
2022-02-01 49.50 49.50 48.55 48.81 0.0M
2022-01-31 49.60 49.78 48.49 49.38 0.0M
2022-01-28 48.01 50.05 47.13 49.94 0.0M
2022-01-27 49.44 50.20 47.64 48.30 0.0M
2022-01-26 50.85 51.47 48.98 49.32 0.0M
2022-01-25 49.72 50.76 48.65 50.32 0.0M
2022-01-24 48.98 50.34 48.28 50.27 0.0M
2022-01-21 49.00 50.61 49.00 49.42 0.1M
2022-01-20 50.65 51.16 49.06 49.15 0.0M
2022-01-19 51.99 52.58 50.39 50.52 0.0M
2022-01-18 52.93 52.96 51.92 52.17 0.0M
2022-01-14 53.20 53.20 52.43 53.01 0.0M
2022-01-13 52.82 54.18 52.63 53.32 0.0M
2022-01-12 53.31 53.76 53.08 53.19 0.0M
2022-01-11 53.73 54.02 52.95 53.32 0.0M
2022-01-10 53.79 54.41 53.24 53.94 0.0M
2022-01-07 54.08 54.77 53.64 53.76 0.0M
2022-01-06 53.66 54.70 53.59 54.26 0.0M
2022-01-05 54.95 54.95 53.65 53.84 0.0M
2022-01-04 53.87 55.44 53.87 54.67 0.0M
2022-01-03 52.94 53.89 52.71 53.67 0.0M