Saul Centers, Inc. (BFS)
NYSE: BFS · Real-Time Price · USD
32.44
-0.16 (-0.49%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Saul Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202532.5032.6332.1232.5532.55-0.15%33,550
Apr 24, 202532.8333.0532.5132.6032.60-0.94%40,869
Apr 23, 202533.2433.4132.6932.9132.91-0.54%45,521
Apr 22, 202533.1233.5932.6533.0933.091.13%41,390
Apr 21, 202533.0233.0732.3932.7232.72-1.21%50,285
Apr 17, 202532.7333.5132.7333.1233.121.16%46,454
Apr 16, 202533.0433.3632.5832.7432.74-0.79%54,084
Apr 15, 202532.8333.2632.6733.0033.00-1.17%39,299
Apr 14, 202532.9433.6932.5033.3932.801.64%63,865
Apr 11, 202532.3533.1831.5932.8532.271.64%71,163
Apr 10, 202533.0233.5531.9232.3231.75-3.58%71,219
Apr 9, 202531.9233.9331.6333.5232.934.07%90,975
Apr 8, 202533.4533.7732.0032.2131.64-2.54%70,543
Apr 7, 202533.6834.3932.3533.0532.47-3.59%96,262
Apr 4, 202535.4335.4334.2234.2833.68-3.92%66,339
Apr 3, 202535.9636.2135.2235.6835.05-2.03%65,376
Apr 2, 202536.2536.4235.9936.4235.780.19%41,504
Apr 1, 202536.1836.5035.7636.3535.710.78%55,798
Mar 31, 202535.9336.5135.7336.0735.440.08%89,697
Mar 28, 202535.9936.1235.6536.0435.410.45%34,178
Mar 27, 202536.0636.2935.7435.8835.25-0.17%39,809
Mar 26, 202535.6036.0135.4535.9435.311.33%34,624
Mar 25, 202536.1036.1035.2135.4734.85-1.88%39,802
Mar 24, 202536.0836.3435.9236.1535.521.01%36,278
Mar 21, 202535.7035.9135.2335.7935.16-0.47%125,181
Mar 20, 202535.9236.1735.7835.9635.33-0.28%40,770
Mar 19, 202536.1936.2835.5736.0635.43-0.58%47,812
Mar 18, 202535.9736.3235.9336.2735.630.47%37,946
Mar 17, 202536.2036.5535.9836.1035.47-0.08%39,772
Mar 14, 202535.8136.2235.7236.1335.501.09%27,720
Mar 13, 202536.4036.5635.7235.7435.11-1.43%48,870
Mar 12, 202536.8236.8235.9736.2635.62-1.60%50,666
Mar 11, 202537.4137.4136.4036.8536.20-1.13%62,200
Mar 10, 202537.2237.6036.6937.2736.620.59%68,679
Mar 7, 202536.2337.0936.2337.0536.402.69%85,601
Mar 6, 202536.3736.4135.8136.0835.45-1.12%47,659
Mar 5, 202536.4637.0036.0736.4935.850.05%49,436
Mar 4, 202536.7337.4336.4636.4735.83-0.76%83,622
Mar 3, 202536.7037.8936.4136.7536.10-1.87%64,112
Feb 28, 202536.9837.5236.8537.4536.791.63%58,631
Feb 27, 202536.6337.1036.4636.8536.200.14%42,276
Feb 26, 202536.8736.9036.5236.8036.15-0.46%36,338
Feb 25, 202536.2037.0536.1536.9736.322.35%78,615
Feb 24, 202535.9536.4535.8036.1235.490.92%59,167
Feb 21, 202536.3336.3435.6735.7935.16-0.64%58,187
Feb 20, 202535.8836.2335.7636.0235.390.17%45,698
Feb 19, 202536.3536.4835.9535.9635.33-1.32%58,635
Feb 18, 202536.2236.6536.2036.4435.800.28%41,264
Feb 14, 202537.2437.5036.2736.3435.70-2.42%40,392
Feb 13, 202536.9537.4636.9537.2436.591.03%26,850