Saul Centers, Inc. (BFS)
NYSE: BFS · Real-Time Price · USD
34.35
+0.21 (0.62%)
Jun 6, 2025, 4:00 PM - Market closed
Saul Centers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 34.47 | 34.66 | 34.09 | 34.35 | 34.35 | 0.62% | 36,898 |
Jun 5, 2025 | 34.60 | 34.66 | 34.02 | 34.14 | 34.14 | -1.41% | 73,427 |
Jun 4, 2025 | 34.30 | 34.74 | 34.02 | 34.63 | 34.63 | 1.46% | 90,308 |
Jun 3, 2025 | 34.41 | 34.71 | 34.02 | 34.13 | 34.13 | -0.50% | 36,330 |
Jun 2, 2025 | 33.60 | 34.33 | 33.25 | 34.30 | 34.30 | 1.84% | 105,475 |
May 30, 2025 | 33.83 | 33.83 | 33.60 | 33.68 | 33.68 | -0.38% | 60,631 |
May 29, 2025 | 33.24 | 33.86 | 32.94 | 33.81 | 33.81 | 2.36% | 57,138 |
May 28, 2025 | 33.32 | 33.74 | 32.78 | 33.03 | 33.03 | -0.87% | 44,129 |
May 27, 2025 | 32.80 | 33.42 | 32.70 | 33.32 | 33.32 | 2.18% | 55,513 |
May 23, 2025 | 32.38 | 33.42 | 31.92 | 32.61 | 32.61 | 0.09% | 46,460 |
May 22, 2025 | 32.69 | 33.14 | 32.40 | 32.58 | 32.58 | -0.91% | 53,766 |
May 21, 2025 | 33.52 | 33.66 | 32.78 | 32.88 | 32.88 | -2.75% | 40,098 |
May 20, 2025 | 34.24 | 34.51 | 33.75 | 33.81 | 33.81 | -1.63% | 52,593 |
May 19, 2025 | 34.04 | 34.51 | 33.61 | 34.37 | 34.37 | -0.06% | 43,966 |
May 16, 2025 | 33.51 | 34.63 | 33.51 | 34.39 | 34.39 | 2.69% | 88,602 |
May 15, 2025 | 33.01 | 33.51 | 33.01 | 33.49 | 33.49 | 1.76% | 40,520 |
May 14, 2025 | 33.32 | 33.33 | 32.73 | 32.91 | 32.91 | -1.67% | 51,380 |
May 13, 2025 | 33.50 | 33.93 | 33.26 | 33.47 | 33.47 | 0.09% | 48,941 |
May 12, 2025 | 33.47 | 33.93 | 33.32 | 33.44 | 33.44 | 1.24% | 52,040 |
May 9, 2025 | 32.85 | 33.25 | 31.25 | 33.03 | 33.03 | 0.43% | 28,251 |
May 8, 2025 | 32.88 | 33.26 | 32.63 | 32.89 | 32.89 | 0.21% | 36,435 |
May 7, 2025 | 33.16 | 33.40 | 32.73 | 32.82 | 32.82 | -0.45% | 41,017 |
May 6, 2025 | 32.88 | 33.09 | 32.46 | 32.97 | 32.97 | -0.15% | 32,139 |
May 5, 2025 | 33.34 | 33.58 | 32.99 | 33.02 | 33.02 | -1.17% | 49,726 |
May 2, 2025 | 32.90 | 33.75 | 32.90 | 33.41 | 33.41 | 1.98% | 34,804 |
May 1, 2025 | 32.58 | 33.12 | 31.99 | 32.76 | 32.76 | 0.18% | 64,402 |
Apr 30, 2025 | 32.56 | 32.95 | 31.70 | 32.70 | 32.70 | 0.34% | 53,440 |
Apr 29, 2025 | 32.93 | 33.03 | 32.37 | 32.59 | 32.59 | -1.54% | 56,423 |
Apr 28, 2025 | 32.45 | 33.15 | 32.45 | 33.10 | 33.10 | 1.69% | 45,779 |
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 |