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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.95	21.19	21.19	21.26	20.92	14,066
January 13, 2026	20.97	20.98	20.98	21	20.97	3,246
January 12, 2026	21.05	20.98	20.98	21.2	20.95	1,477
January 09, 2026	20.79	20.93	20.93	21.05	20.79	4,163
January 08, 2026	20.6	20.65	20.65	20.7	20.6	8,286
January 07, 2026	20.8	20.6	20.6	20.8	20.6	1,599
January 06, 2026	20.56	20.63	20.63	20.63	20.56	552
January 05, 2026	20.64	20.52	20.52	20.71	20.52	4,190
January 02, 2026	20.71	20.61	20.61	20.72	20.41	3,113
December 31, 2025	20.73	20.81	20.81	21.12	20.73	5,696
December 30, 2025	20.7	20.91	20.91	20.91	20.7	2,893
December 29, 2025	20.98	20.65	20.65	20.98	20.56	9,706
December 26, 2025	20.8	20.98	20.98	21.32	20.58	10,746
December 24, 2025	20.99	20.72	20.72	20.99	20.72	1,186
December 23, 2025	21.31	20.94	20.94	21.31	20.9	5,085
December 22, 2025	21.2	21.2	21.2	21.2	21.2	645
December 19, 2025	20.87	20.9	20.9	21.27	20.84	5,715
December 18, 2025	20.76	20.88	20.88	21	20.74	3,636
December 17, 2025	21.1	20.7	20.7	21.1	20.7	2,014
December 16, 2025	20.95	21.1	21.1	21.1	20.95	1,432
December 15, 2025	21.14	21.13	21.13	21.3	20.28	14,914
December 12, 2025	21.41	21	21	21.41	21	855
December 11, 2025	20.92	21.21	21.21	21.38	20.89	11,519
December 10, 2025	20.7	20.81	20.81	20.84	20.52	4,546
December 09, 2025	20.46	20.51	20.51	20.98	20.38	9,264
December 08, 2025	20.48	20.45	20.45	20.6	20.13	6,576
December 05, 2025	20.69	20.58	20.58	21.12	20.55	6,497
December 04, 2025	20.72	20.76	20.76	20.76	20.72	3,129
December 03, 2025	21.02	20.75	20.75	21.02	20.73	2,325
December 02, 2025	20.89	20.75	20.75	20.89	20.75	1,023
December 01, 2025	20.87	20.82	20.82	21.07	20.78	6,624
November 28, 2025	20.88	20.88	20.88	20.88	20.88	103
November 26, 2025	20.45	20.78	20.78	20.85	20.45	1,587
November 25, 2025	20.6	20.81	20.81	20.81	20.6	1,604
November 24, 2025	20.72	20.72	20.72	20.72	20.72	45
November 21, 2025	20.59	20.72	20.72	20.72	20.4	476
November 20, 2025	20.53	20.54	20.54	20.66	20.5	2,728
November 19, 2025	20.54	20.45	20.45	20.54	20.45	1,001
November 18, 2025	20.4	20.45	20.45	20.45	20.22	6,944
November 17, 2025	20.54	20.48	20.48	20.54	20.47	2,387
November 14, 2025	20.55	20.46	20.46	20.55	20.46	5,810
November 13, 2025	20.6	20.58	20.58	20.6	20.58	11,225
November 12, 2025	20.75	20.55	20.55	20.75	20.42	11,225
November 11, 2025	20.85	20.75	20.75	20.85	20.7	2,807
November 10, 2025	20.85	20.98	20.98	20.98	20.67	2,559
November 07, 2025	20.85	20.85	20.85	20.85	20.85	329
November 06, 2025	20.81	20.84	20.84	20.84	20.78	659
November 05, 2025	20.56	20.8	20.8	20.84	20.56	1,351
November 04, 2025	21	20.75	20.75	21	20.55	2,681
November 03, 2025	20.85	21.02	21.02	21.14	20.85	1,930
October 31, 2025	21.47	21.32	21.32	21.47	21.12	4,752
October 30, 2025	21.4	21.43	21.43	21.48	21.4	818
October 29, 2025	21.77	21.29	21.29	21.77	21.29	788
October 28, 2025	21.81	21.43	21.43	21.81	21.1	1,195
October 27, 2025	21.69	21.74	21.74	21.92	21.69	2,757
October 24, 2025	21.83	21.85	21.85	22.15	21.83	426
October 23, 2025	21.54	21.54	21.54	21.93	21.54	4,431
October 22, 2025	21.58	21.58	21.58	21.58	21.58	294
October 21, 2025	21.66	21.63	21.63	21.66	21.63	1,805
October 20, 2025	22	21.96	21.96	22	21.85	1,251

Saul Centers, Inc. (BFS-PD) NYSE