Saul Centers, Inc. - BFS-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.83	22.6	22.6	22.83	22.5	508
August 15, 2025	22.22	22.22	22.22	22.22	22.22	301
August 14, 2025	22.2	22.33	22.33	22.45	21.86	7,355
August 13, 2025	21.53	21.66	21.66	21.8	21.4	7,556
August 12, 2025	21.41	21.38	21.38	21.41	21.38	634
August 11, 2025	21.67	21.7	21.7	21.7	21.5	1,304
August 08, 2025	21.35	21.35	21.35	21.35	21.35	88
August 07, 2025	21.5	21.35	21.35	21.54	21.35	16,544
August 06, 2025	21.32	21.31	21.31	21.35	21.2	1,844
August 05, 2025	21.22	21.22	21.22	21.61	21.22	1,461
August 04, 2025	21.75	21.75	21.75	21.75	21.75	140
August 01, 2025	21.54	21.75	21.75	22	21.49	1,602
July 31, 2025	21.59	21.59	21.59	21.59	21.59	0
July 30, 2025	21.59	21.59	21.59	21.59	21.59	25
July 29, 2025	21.59	21.59	21.59	21.59	21.59	449
July 28, 2025	21.91	21.82	21.82	22	21.65	1,298
July 25, 2025	22.13	22	22	22.25	21.64	3,073
July 24, 2025	21.59	21.62	21.62	22	21.52	2,304
July 23, 2025	22	21.99	21.99	22	21.42	3,284
July 22, 2025	21.4	21.64	21.64	21.99	21.25	2,505
July 21, 2025	21.54	21.7	21.7	21.73	21.27	2,411
July 18, 2025	21.31	21.25	21.25	21.33	21.25	844
July 17, 2025	22.25	21.22	21.22	22.25	21.12	3,622
July 16, 2025	21.03	21.62	21.62	21.96	21.03	10,634
July 15, 2025	21.35	20.91	20.91	21.35	20.91	1,196
July 14, 2025	21.35	20.95	20.95	21.49	20.9	2,480
July 11, 2025	21.08	21.08	21.08	21.08	21.08	139
July 10, 2025	21.29	21.08	21.08	21.42	21.08	2,426
July 09, 2025	21.5	21.5	21.5	21.5	21.5	197
July 08, 2025	21.16	21.16	21.16	21.16	21.16	199
July 07, 2025	21.5	21.5	21.5	21.5	21.5	930
July 03, 2025	20.69	20.69	20.69	20.69	20.69	0
July 02, 2025	21.1	20.69	20.69	21.19	20.56	1,248
July 01, 2025	20.95	20.85	20.85	20.95	20.61	2,990
June 30, 2025	21.1	20.95	20.57	21.22	20.95	855
June 27, 2025	21.03	21.2	21.2	21.2	21.03	1,273
June 26, 2025	20.93	20.93	20.93	20.93	20.93	1
June 25, 2025	21.11	20.93	20.93	21.11	20.81	636
June 24, 2025	20.95	20.9	20.9	20.95	20.9	604
June 23, 2025	20.92	20.81	20.81	20.92	20.8	3,027
June 20, 2025	20.93	21.15	21.15	21.15	20.93	492
June 18, 2025	21.01	21.3	21.3	21.32	21.01	1,247
June 17, 2025	21.35	21.35	21.35	21.35	21.35	154
June 16, 2025	20.86	20.8	20.8	21.2	20.61	2,129
June 13, 2025	21.15	21.15	21.15	21.15	21.15	496
June 12, 2025	20.83	21.11	21.11	21.11	20.83	204
June 11, 2025	21.29	21.39	21.39	21.5	21.29	1,901
June 10, 2025	21.36	21.17	21.17	21.36	21.17	396
June 09, 2025	21.17	21.17	21.17	21.17	21.17	383
June 06, 2025	20.94	20.94	20.94	20.94	20.94	475
June 05, 2025	20.85	20.7	20.7	20.85	20.7	648
June 04, 2025	20.63	20.82	20.82	20.82	20.63	944
June 03, 2025	21.09	21.09	21.09	21.09	21.09	1,434
June 02, 2025	20.84	20.84	20.84	20.84	20.84	472
May 30, 2025	20.75	21.39	21.39	21.39	20.75	1,148
May 29, 2025	20.91	21.07	21.07	21.07	20.91	821
May 28, 2025	20.65	20.65	20.65	20.65	20.65	0
May 27, 2025	20.75	20.65	20.65	20.83	20.65	1,063
May 23, 2025	20.57	20.51	20.51	20.57	20.5	766
May 22, 2025	20.39	20.56	20.56	20.58	20.38	2,989

Saul Centers, Inc. (BFS-PD) NYSE