Saul Centers, Inc. (BFS)
NYSE: BFS · Real-Time Price · USD
35.68
-0.74 (-2.03%)
Apr 3, 2025, 4:00 PM EDT - Market closed
Saul Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.96 | 36.39 | 35.36 | 35.44 | - | -2.70% | 12,633 |
| Apr 2, 2025 | 36.25 | 36.42 | 35.99 | 36.42 | 36.42 | 0.19% | 41,504 |
| Apr 1, 2025 | 36.18 | 36.50 | 35.76 | 36.35 | 36.35 | 0.78% | 55,798 |
| Mar 31, 2025 | 35.93 | 36.51 | 35.73 | 36.07 | 36.07 | 0.08% | 89,697 |
| Mar 28, 2025 | 35.99 | 36.12 | 35.65 | 36.04 | 36.04 | 0.45% | 34,178 |
| Mar 27, 2025 | 36.06 | 36.29 | 35.74 | 35.88 | 35.88 | -0.17% | 39,809 |
| Mar 26, 2025 | 35.60 | 36.01 | 35.45 | 35.94 | 35.94 | 1.33% | 34,624 |
| Mar 25, 2025 | 36.10 | 36.10 | 35.21 | 35.47 | 35.47 | -1.88% | 39,802 |
| Mar 24, 2025 | 36.08 | 36.34 | 35.92 | 36.15 | 36.15 | 1.01% | 36,278 |
| Mar 21, 2025 | 35.70 | 35.91 | 35.23 | 35.79 | 35.79 | -0.47% | 125,181 |
| Mar 20, 2025 | 35.92 | 36.17 | 35.78 | 35.96 | 35.96 | -0.28% | 40,770 |
| Mar 19, 2025 | 36.19 | 36.28 | 35.57 | 36.06 | 36.06 | -0.58% | 47,812 |
| Mar 18, 2025 | 35.97 | 36.32 | 35.93 | 36.27 | 36.27 | 0.47% | 37,946 |
| Mar 17, 2025 | 36.20 | 36.55 | 35.98 | 36.10 | 36.10 | -0.08% | 39,772 |
| Mar 14, 2025 | 35.81 | 36.22 | 35.72 | 36.13 | 36.13 | 1.09% | 27,720 |
| Mar 13, 2025 | 36.40 | 36.56 | 35.72 | 35.74 | 35.74 | -1.43% | 48,870 |
| Mar 12, 2025 | 36.82 | 36.82 | 35.97 | 36.26 | 36.26 | -1.60% | 50,666 |
| Mar 11, 2025 | 37.41 | 37.41 | 36.40 | 36.85 | 36.85 | -1.13% | 62,200 |
| Mar 10, 2025 | 37.22 | 37.60 | 36.69 | 37.27 | 37.27 | 0.59% | 68,679 |
| Mar 7, 2025 | 36.23 | 37.09 | 36.23 | 37.05 | 37.05 | 2.69% | 85,601 |
| Mar 6, 2025 | 36.37 | 36.41 | 35.81 | 36.08 | 36.08 | -1.12% | 47,659 |
| Mar 5, 2025 | 36.46 | 37.00 | 36.07 | 36.49 | 36.49 | 0.05% | 49,436 |
| Mar 4, 2025 | 36.73 | 37.43 | 36.46 | 36.47 | 36.47 | -0.76% | 83,622 |
| Mar 3, 2025 | 36.70 | 37.89 | 36.41 | 36.75 | 36.75 | -1.87% | 64,112 |
| Feb 28, 2025 | 36.98 | 37.52 | 36.85 | 37.45 | 37.45 | 1.63% | 58,631 |
| Feb 27, 2025 | 36.63 | 37.10 | 36.46 | 36.85 | 36.85 | 0.14% | 42,276 |
| Feb 26, 2025 | 36.87 | 36.90 | 36.52 | 36.80 | 36.80 | -0.46% | 36,338 |
| Feb 25, 2025 | 36.20 | 37.05 | 36.15 | 36.97 | 36.97 | 2.35% | 78,615 |
| Feb 24, 2025 | 35.95 | 36.45 | 35.80 | 36.12 | 36.12 | 0.92% | 59,167 |
| Feb 21, 2025 | 36.33 | 36.34 | 35.67 | 35.79 | 35.79 | -0.64% | 58,187 |
| Feb 20, 2025 | 35.88 | 36.23 | 35.76 | 36.02 | 36.02 | 0.17% | 45,698 |
| Feb 19, 2025 | 36.35 | 36.48 | 35.95 | 35.96 | 35.96 | -1.32% | 58,635 |
| Feb 18, 2025 | 36.22 | 36.65 | 36.20 | 36.44 | 36.44 | 0.28% | 41,264 |
| Feb 14, 2025 | 37.24 | 37.50 | 36.27 | 36.34 | 36.34 | -2.42% | 40,392 |
| Feb 13, 2025 | 36.95 | 37.46 | 36.95 | 37.24 | 37.24 | 1.03% | 26,850 |
| Feb 12, 2025 | 36.55 | 37.09 | 36.48 | 36.86 | 36.86 | -0.24% | 28,209 |
| Feb 11, 2025 | 36.26 | 36.95 | 36.26 | 36.95 | 36.95 | 1.46% | 28,169 |
| Feb 10, 2025 | 37.25 | 37.25 | 36.39 | 36.42 | 36.42 | -1.11% | 39,851 |
| Feb 7, 2025 | 37.21 | 37.21 | 36.42 | 36.83 | 36.83 | -0.65% | 33,755 |
| Feb 6, 2025 | 37.33 | 37.34 | 36.92 | 37.07 | 37.07 | -0.03% | 23,069 |
| Feb 5, 2025 | 37.23 | 37.36 | 37.03 | 37.08 | 37.08 | 0.22% | 33,047 |
| Feb 4, 2025 | 36.42 | 37.09 | 36.28 | 37.00 | 37.00 | 1.15% | 35,515 |
| Feb 3, 2025 | 36.16 | 36.73 | 36.00 | 36.58 | 36.58 | 0.16% | 44,427 |
| Jan 31, 2025 | 36.62 | 36.98 | 36.16 | 36.52 | 36.52 | -0.68% | 61,241 |
| Jan 30, 2025 | 36.76 | 37.00 | 36.47 | 36.77 | 36.77 | 0.82% | 52,870 |
| Jan 29, 2025 | 36.80 | 37.13 | 36.31 | 36.47 | 36.47 | -1.14% | 32,361 |
| Jan 28, 2025 | 36.88 | 37.24 | 36.80 | 36.89 | 36.89 | -0.40% | 27,971 |
| Jan 27, 2025 | 36.75 | 37.54 | 36.75 | 37.04 | 37.04 | 1.15% | 44,182 |
| Jan 24, 2025 | 36.20 | 36.75 | 35.80 | 36.62 | 36.62 | 1.19% | 49,265 |
| Jan 23, 2025 | 36.09 | 36.30 | 35.86 | 36.19 | 36.19 | -0.14% | 41,859 |