Saul Centers, Inc. (BFS.PRD)
NYSE: BFS.PRD · Real-Time Price · USD · Preferred Stock
20.90
0.00 (0.00%)
At close: May 9, 2025
Saul Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.93 | 21.20 | 20.93 | 21.20 | 21.20 | 1.42% | 1,291 |
| May 9, 2025 | 21.51 | 21.51 | 20.90 | 20.90 | 20.90 | 1.28% | 1,030 |
| May 7, 2025 | 21.21 | 21.36 | 20.64 | 20.64 | 20.64 | -2.41% | 1,007 |
| May 6, 2025 | 21.48 | 21.48 | 21.11 | 21.15 | 21.15 | -1.44% | 1,143 |
| May 5, 2025 | 21.38 | 21.65 | 21.16 | 21.46 | 21.46 | 0.47% | 5,701 |
| May 1, 2025 | 21.28 | 21.36 | 21.28 | 21.36 | 21.36 | 1.33% | 881 |
| Apr 30, 2025 | 20.53 | 21.10 | 20.53 | 21.08 | 21.08 | 2.88% | 2,728 |
| Apr 29, 2025 | 20.85 | 20.85 | 20.44 | 20.49 | 20.49 | -1.49% | 1,831 |
| Apr 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.58% | 359 |
| Apr 25, 2025 | 20.90 | 20.94 | 20.50 | 20.92 | 20.92 | -0.07% | 1,857 |
| Apr 24, 2025 | 20.56 | 20.94 | 20.56 | 20.94 | 20.94 | -0.64% | 1,681 |
| Apr 23, 2025 | 21.05 | 21.10 | 21.05 | 21.07 | 21.07 | 0.72% | 1,148 |
| Apr 22, 2025 | 21.00 | 21.02 | 20.92 | 20.92 | 20.92 | - | 3,091 |
| Apr 21, 2025 | 20.72 | 21.06 | 20.72 | 20.92 | 20.92 | 0.94% | 2,476 |
| Apr 17, 2025 | 20.78 | 21.10 | 19.83 | 20.73 | 20.73 | -0.12% | 6,463 |
| Apr 16, 2025 | 20.53 | 20.75 | 20.53 | 20.75 | 20.75 | 1.07% | 1,014 |
| Apr 15, 2025 | 20.53 | 20.71 | 20.11 | 20.53 | 20.53 | -0.03% | 46,143 |
| Apr 14, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 3.57% | 844 |
| Apr 11, 2025 | 19.51 | 20.37 | 19.51 | 19.83 | 19.83 | 1.64% | 2,509 |
| Apr 10, 2025 | 19.31 | 20.01 | 19.31 | 19.51 | 19.51 | -5.15% | 18,570 |
| Apr 9, 2025 | 19.62 | 20.57 | 19.50 | 20.57 | 20.57 | 4.95% | 6,816 |
| Apr 8, 2025 | 20.47 | 20.47 | 19.57 | 19.60 | 19.60 | -3.56% | 6,648 |
| Apr 7, 2025 | 19.30 | 20.68 | 19.30 | 20.32 | 20.32 | -0.67% | 4,648 |
| Apr 4, 2025 | 20.31 | 20.47 | 20.11 | 20.46 | 20.46 | -0.15% | 2,742 |
| Apr 3, 2025 | 20.58 | 20.58 | 20.49 | 20.49 | 20.49 | -0.68% | 1,077 |
| Apr 2, 2025 | 20.64 | 20.78 | 20.49 | 20.63 | 20.63 | -0.05% | 5,024 |
| Apr 1, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.20% | 545 |
| Mar 31, 2025 | 21.21 | 21.30 | 20.89 | 20.89 | 20.51 | -1.46% | 4,403 |
| Mar 27, 2025 | 21.27 | 21.44 | 21.20 | 21.20 | 20.81 | -0.52% | 1,642 |
| Mar 26, 2025 | 21.46 | 21.46 | 21.31 | 21.31 | 20.92 | -0.19% | 617 |
| Mar 25, 2025 | 21.45 | 21.46 | 21.21 | 21.35 | 20.96 | -0.33% | 1,547 |
| Mar 24, 2025 | 21.49 | 21.55 | 21.24 | 21.42 | 21.03 | 0.61% | 1,966 |
| Mar 20, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 20.90 | 0.22% | 430 |
| Mar 19, 2025 | 21.20 | 21.24 | 21.20 | 21.24 | 20.85 | 0.11% | 330 |
| Mar 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.83 | -0.23% | 229 |
| Mar 17, 2025 | 21.22 | 21.47 | 20.90 | 21.27 | 20.88 | 2.00% | 8,458 |
| Mar 14, 2025 | 21.26 | 21.29 | 20.85 | 20.85 | 20.47 | -2.98% | 3,340 |
| Mar 13, 2025 | 21.36 | 21.49 | 21.32 | 21.49 | 21.10 | 1.90% | 865 |
| Mar 12, 2025 | 21.52 | 21.52 | 21.09 | 21.09 | 20.70 | -1.31% | 342 |
| Mar 11, 2025 | 21.30 | 21.37 | 21.21 | 21.37 | 20.98 | 0.52% | 767 |
| Mar 10, 2025 | 21.16 | 21.27 | 20.94 | 21.26 | 20.87 | 0.80% | 8,468 |
| Mar 7, 2025 | 21.00 | 21.10 | 21.00 | 21.09 | 20.71 | 0.98% | 1,927 |
| Mar 6, 2025 | 21.19 | 21.24 | 20.89 | 20.89 | 20.50 | -1.75% | 3,833 |
| Mar 5, 2025 | 21.29 | 21.37 | 21.02 | 21.26 | 20.87 | -1.47% | 3,242 |
| Mar 4, 2025 | 21.09 | 21.58 | 21.09 | 21.58 | 21.18 | 1.33% | 704 |
| Mar 3, 2025 | 21.35 | 21.45 | 21.17 | 21.29 | 20.90 | -0.26% | 2,328 |
| Feb 28, 2025 | 21.45 | 21.50 | 21.00 | 21.35 | 20.96 | 0.57% | 12,053 |
| Feb 27, 2025 | 21.23 | 21.29 | 21.17 | 21.23 | 20.84 | 0.05% | 2,165 |
| Feb 26, 2025 | 21.22 | 21.40 | 21.00 | 21.22 | 20.83 | 0.09% | 20,515 |
| Feb 25, 2025 | 21.01 | 21.36 | 20.98 | 21.20 | 20.81 | 1.63% | 1,980 |