Saul Centers, Inc. (BFS.PRD)
NYSE: BFS.PRD · Real-Time Price · USD · Preferred Stock
21.25
+0.03 (0.14%)
At close: Jul 18, 2025
Saul Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.31 | 21.33 | 21.25 | 21.25 | 21.25 | 0.14% | 844 |
| Jul 17, 2025 | 22.25 | 22.25 | 21.12 | 21.22 | 21.22 | -1.87% | 3,622 |
| Jul 16, 2025 | 21.03 | 21.96 | 21.03 | 21.62 | 21.62 | 3.41% | 10,634 |
| Jul 15, 2025 | 21.35 | 21.35 | 20.91 | 20.91 | 20.91 | -0.19% | 1,196 |
| Jul 14, 2025 | 21.35 | 21.49 | 20.90 | 20.95 | 20.95 | -0.62% | 2,480 |
| Jul 10, 2025 | 21.29 | 21.42 | 21.08 | 21.08 | 21.08 | -0.38% | 2,426 |
| Jul 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.58% | 199 |
| Jul 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 3.92% | 930 |
| Jul 2, 2025 | 21.10 | 21.19 | 20.56 | 20.69 | 20.69 | -0.77% | 1,248 |
| Jul 1, 2025 | 20.95 | 20.95 | 20.61 | 20.85 | 20.85 | -0.48% | 2,990 |
| Jun 30, 2025 | 21.10 | 21.22 | 20.95 | 20.95 | 20.57 | -1.18% | 855 |
| Jun 27, 2025 | 21.03 | 21.20 | 21.03 | 21.20 | 20.81 | 1.28% | 1,273 |
| Jun 25, 2025 | 21.11 | 21.11 | 20.81 | 20.93 | 20.55 | 0.15% | 636 |
| Jun 24, 2025 | 20.95 | 20.95 | 20.90 | 20.90 | 20.52 | 0.43% | 604 |
| Jun 23, 2025 | 20.92 | 20.92 | 20.80 | 20.81 | 20.43 | -1.61% | 3,027 |
| Jun 20, 2025 | 20.93 | 21.15 | 20.93 | 21.15 | 20.76 | -0.72% | 492 |
| Jun 18, 2025 | 21.01 | 21.32 | 21.01 | 21.30 | 20.92 | -0.22% | 1,247 |
| Jun 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.96 | 2.65% | 154 |
| Jun 16, 2025 | 20.86 | 21.20 | 20.61 | 20.80 | 20.42 | -1.65% | 2,129 |
| Jun 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.76 | 0.19% | 496 |
| Jun 12, 2025 | 20.83 | 21.11 | 20.83 | 21.11 | 20.72 | -1.31% | 204 |
| Jun 11, 2025 | 21.29 | 21.50 | 21.29 | 21.39 | 21.00 | 1.04% | 1,901 |
| Jun 10, 2025 | 21.36 | 21.36 | 21.17 | 21.17 | 20.78 | - | 396 |
| Jun 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 20.78 | 1.13% | 383 |
| Jun 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.55 | 1.14% | 475 |
| Jun 5, 2025 | 20.85 | 20.85 | 20.70 | 20.70 | 20.32 | -0.55% | 648 |
| Jun 4, 2025 | 20.63 | 20.82 | 20.63 | 20.82 | 20.44 | -1.31% | 944 |
| Jun 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.71 | 1.21% | 1,434 |
| Jun 2, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.46 | -2.57% | 472 |
| May 30, 2025 | 20.75 | 21.39 | 20.75 | 21.39 | 21.00 | 1.52% | 1,148 |
| May 29, 2025 | 20.91 | 21.07 | 20.91 | 21.07 | 20.69 | 2.03% | 821 |
| May 27, 2025 | 20.75 | 20.83 | 20.65 | 20.65 | 20.27 | 0.70% | 1,063 |
| May 23, 2025 | 20.57 | 20.57 | 20.50 | 20.51 | 20.13 | -0.26% | 766 |
| May 22, 2025 | 20.39 | 20.58 | 20.38 | 20.56 | 20.18 | -2.82% | 2,989 |
| May 20, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.77 | -0.44% | 603 |
| May 19, 2025 | 20.49 | 21.25 | 20.49 | 21.25 | 20.86 | -0.84% | 334 |
| May 16, 2025 | 21.45 | 21.49 | 21.43 | 21.43 | 21.04 | 0.85% | 416 |
| May 15, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 20.86 | 0.24% | 881 |
| May 13, 2025 | 20.93 | 21.20 | 20.93 | 21.20 | 20.81 | 1.42% | 1,291 |
| May 9, 2025 | 21.51 | 21.51 | 20.90 | 20.90 | 20.52 | 1.28% | 1,030 |
| May 7, 2025 | 21.21 | 21.36 | 20.64 | 20.64 | 20.26 | -2.41% | 1,007 |
| May 6, 2025 | 21.48 | 21.48 | 21.11 | 21.15 | 20.76 | -1.44% | 1,143 |
| May 5, 2025 | 21.38 | 21.65 | 21.16 | 21.46 | 21.07 | 0.47% | 5,701 |
| May 1, 2025 | 21.28 | 21.36 | 21.28 | 21.36 | 20.97 | 1.33% | 881 |
| Apr 30, 2025 | 20.53 | 21.10 | 20.53 | 21.08 | 20.70 | 2.88% | 2,728 |
| Apr 29, 2025 | 20.85 | 20.85 | 20.44 | 20.49 | 20.12 | -1.49% | 1,831 |
| Apr 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.42 | -0.58% | 359 |
| Apr 25, 2025 | 20.90 | 20.94 | 20.50 | 20.92 | 20.54 | -0.07% | 1,857 |
| Apr 24, 2025 | 20.56 | 20.94 | 20.56 | 20.94 | 20.55 | -0.64% | 1,681 |
| Apr 23, 2025 | 21.05 | 21.10 | 21.05 | 21.07 | 20.69 | 0.72% | 1,148 |