Saul Centers, Inc. (BFS.PRE)
NYSE: BFS.PRE · Real-Time Price · USD · Preferred Stock
21.36
+0.15 (0.71%)
At close: Jun 9, 2025
Saul Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 21.14 | 21.14 | 20.68 | 21.14 | 21.14 | -2.63% | 1,100 |
| Jun 12, 2025 | 21.90 | 21.90 | 21.71 | 21.71 | 21.71 | -0.64% | 10,840 |
| Jun 11, 2025 | 21.70 | 22.09 | 21.70 | 21.85 | 21.85 | 0.41% | 5,411 |
| Jun 10, 2025 | 21.50 | 21.76 | 21.50 | 21.76 | 21.76 | 1.87% | 3,160 |
| Jun 9, 2025 | 21.29 | 21.44 | 21.29 | 21.36 | 21.36 | 0.71% | 2,484 |
| Jun 6, 2025 | 21.16 | 21.33 | 21.16 | 21.21 | 21.21 | 0.74% | 1,355 |
| Jun 5, 2025 | 21.20 | 21.24 | 21.02 | 21.05 | 21.05 | -0.27% | 1,119 |
| Jun 4, 2025 | 20.62 | 21.22 | 20.62 | 21.11 | 21.11 | -0.05% | 1,355 |
| Jun 3, 2025 | 21.45 | 21.45 | 20.72 | 21.12 | 21.12 | -0.56% | 5,831 |
| Jun 2, 2025 | 20.93 | 21.43 | 20.93 | 21.24 | 21.24 | -1.39% | 3,545 |
| May 30, 2025 | 21.07 | 21.69 | 21.07 | 21.54 | 21.54 | 0.89% | 4,194 |
| May 29, 2025 | 21.37 | 21.39 | 21.24 | 21.35 | 21.35 | 0.83% | 3,022 |
| May 28, 2025 | 20.83 | 21.19 | 20.83 | 21.18 | 21.18 | 1.36% | 785 |
| May 27, 2025 | 21.00 | 21.11 | 20.89 | 20.89 | 20.89 | -0.52% | 1,613 |
| May 23, 2025 | 20.71 | 21.01 | 20.71 | 21.00 | 21.00 | 0.96% | 1,313 |
| May 22, 2025 | 20.36 | 21.20 | 20.36 | 20.80 | 20.80 | 0.97% | 4,607 |
| May 21, 2025 | 20.71 | 20.71 | 20.60 | 20.60 | 20.60 | -0.19% | 543 |
| May 20, 2025 | 20.54 | 20.64 | 20.54 | 20.64 | 20.64 | -1.01% | 795 |
| May 19, 2025 | 20.00 | 20.85 | 20.00 | 20.85 | 20.85 | 0.87% | 4,478 |
| May 16, 2025 | 20.85 | 20.85 | 20.50 | 20.67 | 20.67 | -0.86% | 915 |
| May 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - | 3,858 |
| May 14, 2025 | 21.05 | 21.05 | 20.85 | 20.85 | 20.85 | 1.32% | 4,765 |
| May 13, 2025 | 20.55 | 20.91 | 20.55 | 20.58 | 20.58 | -3.16% | 3,905 |
| May 12, 2025 | 20.84 | 21.28 | 20.31 | 21.25 | 21.25 | 1.97% | 4,021 |
| May 9, 2025 | 20.40 | 20.84 | 20.40 | 20.84 | 20.84 | 0.63% | 6,096 |
| May 8, 2025 | 20.64 | 20.82 | 20.42 | 20.71 | 20.71 | 2.08% | 7,217 |
| May 7, 2025 | 20.21 | 20.56 | 20.05 | 20.29 | 20.29 | 0.86% | 4,514 |
| May 6, 2025 | 20.11 | 20.30 | 20.03 | 20.12 | 20.12 | -1.64% | 2,126 |
| May 5, 2025 | 20.10 | 20.69 | 20.10 | 20.45 | 20.45 | 1.69% | 3,620 |
| May 2, 2025 | 19.58 | 20.11 | 19.58 | 20.11 | 20.11 | -2.24% | 1,621 |
| May 1, 2025 | 20.49 | 20.57 | 20.49 | 20.57 | 20.57 | 0.15% | 2,763 |
| Apr 30, 2025 | 20.75 | 20.75 | 20.54 | 20.54 | 20.54 | -0.48% | 1,635 |
| Apr 29, 2025 | 20.25 | 20.81 | 20.21 | 20.64 | 20.64 | -0.82% | 3,303 |
| Apr 28, 2025 | 20.30 | 20.81 | 20.30 | 20.81 | 20.81 | - | 6,637 |
| Apr 25, 2025 | 20.65 | 20.85 | 20.58 | 20.81 | 20.81 | 0.87% | 5,442 |
| Apr 24, 2025 | 20.09 | 20.63 | 20.09 | 20.63 | 20.63 | 0.88% | 1,363 |
| Apr 23, 2025 | 20.52 | 20.55 | 20.45 | 20.45 | 20.45 | -0.34% | 3,989 |
| Apr 22, 2025 | 19.89 | 20.54 | 19.89 | 20.52 | 20.52 | 3.17% | 5,084 |
| Apr 21, 2025 | 19.61 | 20.07 | 19.58 | 19.89 | 19.89 | -0.29% | 7,100 |
| Apr 17, 2025 | 19.82 | 20.05 | 19.82 | 19.95 | 19.95 | 0.64% | 2,637 |
| Apr 16, 2025 | 19.80 | 19.82 | 19.80 | 19.82 | 19.82 | 0.10% | 557 |
| Apr 15, 2025 | 19.60 | 19.85 | 19.57 | 19.80 | 19.80 | 1.33% | 4,220 |
| Apr 14, 2025 | 19.52 | 19.62 | 19.45 | 19.54 | 19.54 | 1.09% | 1,828 |
| Apr 11, 2025 | 19.22 | 19.34 | 19.22 | 19.33 | 19.33 | 1.26% | 2,773 |
| Apr 10, 2025 | 18.86 | 19.23 | 18.86 | 19.09 | 19.09 | -1.11% | 6,324 |
| Apr 9, 2025 | 18.61 | 19.49 | 18.35 | 19.30 | 19.30 | 2.74% | 10,846 |
| Apr 8, 2025 | 18.93 | 18.99 | 18.70 | 18.79 | 18.79 | -0.74% | 24,596 |
| Apr 7, 2025 | 19.05 | 19.59 | 18.93 | 18.93 | 18.93 | -2.07% | 6,677 |
| Apr 4, 2025 | 19.61 | 19.70 | 18.69 | 19.33 | 19.33 | -1.68% | 6,913 |
| Apr 3, 2025 | 19.85 | 19.91 | 19.66 | 19.66 | 19.66 | -1.95% | 4,813 |