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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 32.50 | 32.63 | 32.12 | 32.55 | 32.55 | -0.15% | 33,550 |
Apr 24, 2025 | 32.83 | 33.05 | 32.51 | 32.60 | 32.60 | -0.94% | 40,869 |
Apr 23, 2025 | 33.24 | 33.41 | 32.69 | 32.91 | 32.91 | -0.54% | 45,521 |
Apr 22, 2025 | 33.12 | 33.59 | 32.65 | 33.09 | 33.09 | 1.13% | 41,390 |
Apr 21, 2025 | 33.02 | 33.07 | 32.39 | 32.72 | 32.72 | -1.21% | 50,285 |
Apr 17, 2025 | 32.73 | 33.51 | 32.73 | 33.12 | 33.12 | 1.16% | 46,454 |
Apr 16, 2025 | 33.04 | 33.36 | 32.58 | 32.74 | 32.74 | -0.79% | 54,084 |
Apr 15, 2025 | 32.83 | 33.26 | 32.67 | 33.00 | 33.00 | -1.17% | 39,299 |
Apr 14, 2025 | 32.94 | 33.69 | 32.50 | 33.39 | 32.80 | 1.64% | 63,865 |
Apr 11, 2025 | 32.35 | 33.18 | 31.59 | 32.85 | 32.27 | 1.64% | 71,163 |
Apr 10, 2025 | 33.02 | 33.55 | 31.92 | 32.32 | 31.75 | -3.58% | 71,219 |
Apr 9, 2025 | 31.92 | 33.93 | 31.63 | 33.52 | 32.93 | 4.07% | 90,975 |
Apr 8, 2025 | 33.45 | 33.77 | 32.00 | 32.21 | 31.64 | -2.54% | 70,543 |
Apr 7, 2025 | 33.68 | 34.39 | 32.35 | 33.05 | 32.47 | -3.59% | 96,262 |
Apr 4, 2025 | 35.43 | 35.43 | 34.22 | 34.28 | 33.68 | -3.92% | 66,339 |
Apr 3, 2025 | 35.96 | 36.21 | 35.22 | 35.68 | 35.05 | -2.03% | 65,376 |
Apr 2, 2025 | 36.25 | 36.42 | 35.99 | 36.42 | 35.78 | 0.19% | 41,504 |
Apr 1, 2025 | 36.18 | 36.50 | 35.76 | 36.35 | 35.71 | 0.78% | 55,798 |
Mar 31, 2025 | 35.93 | 36.51 | 35.73 | 36.07 | 35.44 | 0.08% | 89,697 |
Mar 28, 2025 | 35.99 | 36.12 | 35.65 | 36.04 | 35.41 | 0.45% | 34,178 |
Mar 27, 2025 | 36.06 | 36.29 | 35.74 | 35.88 | 35.25 | -0.17% | 39,809 |
Mar 26, 2025 | 35.60 | 36.01 | 35.45 | 35.94 | 35.31 | 1.33% | 34,624 |
Mar 25, 2025 | 36.10 | 36.10 | 35.21 | 35.47 | 34.85 | -1.88% | 39,802 |
Mar 24, 2025 | 36.08 | 36.34 | 35.92 | 36.15 | 35.52 | 1.01% | 36,278 |
Mar 21, 2025 | 35.70 | 35.91 | 35.23 | 35.79 | 35.16 | -0.47% | 125,181 |
Mar 20, 2025 | 35.92 | 36.17 | 35.78 | 35.96 | 35.33 | -0.28% | 40,770 |
Mar 19, 2025 | 36.19 | 36.28 | 35.57 | 36.06 | 35.43 | -0.58% | 47,812 |
Mar 18, 2025 | 35.97 | 36.32 | 35.93 | 36.27 | 35.63 | 0.47% | 37,946 |
Mar 17, 2025 | 36.20 | 36.55 | 35.98 | 36.10 | 35.47 | -0.08% | 39,772 |
Mar 14, 2025 | 35.81 | 36.22 | 35.72 | 36.13 | 35.50 | 1.09% | 27,720 |
Mar 13, 2025 | 36.40 | 36.56 | 35.72 | 35.74 | 35.11 | -1.43% | 48,870 |
Mar 12, 2025 | 36.82 | 36.82 | 35.97 | 36.26 | 35.62 | -1.60% | 50,666 |
Mar 11, 2025 | 37.41 | 37.41 | 36.40 | 36.85 | 36.20 | -1.13% | 62,200 |
Mar 10, 2025 | 37.22 | 37.60 | 36.69 | 37.27 | 36.62 | 0.59% | 68,679 |
Mar 7, 2025 | 36.23 | 37.09 | 36.23 | 37.05 | 36.40 | 2.69% | 85,601 |
Mar 6, 2025 | 36.37 | 36.41 | 35.81 | 36.08 | 35.45 | -1.12% | 47,659 |
Mar 5, 2025 | 36.46 | 37.00 | 36.07 | 36.49 | 35.85 | 0.05% | 49,436 |
Mar 4, 2025 | 36.73 | 37.43 | 36.46 | 36.47 | 35.83 | -0.76% | 83,622 |
Mar 3, 2025 | 36.70 | 37.89 | 36.41 | 36.75 | 36.10 | -1.87% | 64,112 |
Feb 28, 2025 | 36.98 | 37.52 | 36.85 | 37.45 | 36.79 | 1.63% | 58,631 |
Feb 27, 2025 | 36.63 | 37.10 | 36.46 | 36.85 | 36.20 | 0.14% | 42,276 |
Feb 26, 2025 | 36.87 | 36.90 | 36.52 | 36.80 | 36.15 | -0.46% | 36,338 |
Feb 25, 2025 | 36.20 | 37.05 | 36.15 | 36.97 | 36.32 | 2.35% | 78,615 |
Feb 24, 2025 | 35.95 | 36.45 | 35.80 | 36.12 | 35.49 | 0.92% | 59,167 |
Feb 21, 2025 | 36.33 | 36.34 | 35.67 | 35.79 | 35.16 | -0.64% | 58,187 |
Feb 20, 2025 | 35.88 | 36.23 | 35.76 | 36.02 | 35.39 | 0.17% | 45,698 |
Feb 19, 2025 | 36.35 | 36.48 | 35.95 | 35.96 | 35.33 | -1.32% | 58,635 |
Feb 18, 2025 | 36.22 | 36.65 | 36.20 | 36.44 | 35.80 | 0.28% | 41,264 |
Feb 14, 2025 | 37.24 | 37.50 | 36.27 | 36.34 | 35.70 | -2.42% | 40,392 |
Feb 13, 2025 | 36.95 | 37.46 | 36.95 | 37.24 | 36.59 | 1.03% | 26,850 |