Saul Centers, Inc. (BFS.PRE)
NYSE: BFS.PRE · Real-Time Price · USD · Preferred Stock
20.64
-0.17 (-0.82%)
At close: Apr 29, 2025
Saul Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 20.04 | 20.17 | 19.61 | 20.05 | 20.05 | -0.11% | 56,306 |
| Apr 1, 2025 | 20.26 | 20.30 | 20.03 | 20.07 | 20.07 | -2.61% | 5,391 |
| Mar 31, 2025 | 20.55 | 20.65 | 20.35 | 20.61 | 20.24 | 0.24% | 40,408 |
| Mar 28, 2025 | 20.55 | 20.64 | 20.55 | 20.56 | 20.19 | -0.39% | 2,376 |
| Mar 27, 2025 | 20.70 | 20.70 | 20.52 | 20.64 | 20.26 | -0.29% | 16,815 |
| Mar 26, 2025 | 20.80 | 20.80 | 20.65 | 20.70 | 20.32 | -0.53% | 3,804 |
| Mar 25, 2025 | 20.82 | 20.83 | 20.81 | 20.81 | 20.43 | -1.00% | 3,165 |
| Mar 24, 2025 | 21.16 | 21.16 | 21.02 | 21.02 | 20.64 | -0.31% | 1,510 |
| Mar 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.70 | -1.93% | 277 |
| Mar 20, 2025 | 21.42 | 21.50 | 21.42 | 21.50 | 21.11 | 1.46% | 728 |
| Mar 19, 2025 | 21.10 | 21.21 | 20.92 | 21.19 | 20.80 | 1.53% | 2,173 |
| Mar 18, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.49 | -0.95% | 668 |
| Mar 17, 2025 | 20.92 | 21.09 | 20.88 | 21.07 | 20.69 | 1.44% | 4,508 |
| Mar 14, 2025 | 21.61 | 21.61 | 20.70 | 20.77 | 20.39 | -2.85% | 8,292 |
| Mar 13, 2025 | 21.64 | 21.65 | 21.36 | 21.38 | 20.99 | -0.93% | 3,101 |
| Mar 12, 2025 | 21.20 | 21.60 | 21.20 | 21.58 | 21.19 | 1.79% | 3,445 |
| Mar 11, 2025 | 21.36 | 21.63 | 21.20 | 21.20 | 20.81 | -0.17% | 2,026 |
| Mar 10, 2025 | 21.34 | 21.45 | 21.24 | 21.24 | 20.85 | -1.91% | 2,716 |
| Mar 7, 2025 | 21.24 | 21.65 | 21.24 | 21.65 | 21.26 | 1.98% | 671 |
| Mar 6, 2025 | 21.57 | 21.57 | 21.23 | 21.23 | 20.84 | -1.14% | 1,969 |
| Mar 5, 2025 | 21.73 | 21.73 | 21.36 | 21.48 | 21.08 | -0.95% | 5,809 |
| Mar 4, 2025 | 21.29 | 21.68 | 21.29 | 21.68 | 21.29 | 0.93% | 1,626 |
| Mar 3, 2025 | 21.48 | 21.82 | 21.35 | 21.48 | 21.09 | -0.51% | 6,786 |
| Feb 28, 2025 | 21.68 | 21.75 | 21.23 | 21.59 | 21.20 | -0.74% | 13,998 |