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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	22.27	22.27	22.27	22.27	22.27	64
October 16, 2025	22.26	22.27	22.27	22.34	22.2	4,685
October 15, 2025	22.27	22.26	22.26	22.28	21.95	4,061
October 14, 2025	21.8	21.84	21.84	22.09	21.8	1,894
October 13, 2025	21.73	21.79	21.79	22.25	21.73	1,686
October 10, 2025	21.9	21.81	21.81	21.9	21.81	1,549
October 09, 2025	22.11	22.11	22.11	22.11	22.11	8
October 08, 2025	22.11	22.11	22.11	22.11	22.11	621
October 07, 2025	22.14	22.14	22.14	22.14	22.14	148
October 06, 2025	21.92	22.2	22.2	22.2	21.92	1,924
October 03, 2025	22.4	22.4	22.4	22.4	22.4	309
October 02, 2025	22.17	22.2	22.2	22.2	21.81	1,693
October 01, 2025	22	22	22	22	22	1,383
September 30, 2025	22.69	22.69	22.31	22.69	22.69	0
September 29, 2025	22.24	22.69	22.69	22.69	22.24	46
September 26, 2025	22.24	22.69	22.69	22.69	22.24	843
September 25, 2025	22.26	22.44	22.44	22.44	22.2	1,228
September 24, 2025	22.52	22.48	22.48	22.52	22.28	649
September 23, 2025	22.22	22.22	22.22	22.22	22.22	112
September 22, 2025	22.23	22.22	22.22	22.23	22.22	1,628
September 19, 2025	22.2	22.2	22.2	22.2	22.2	130
September 18, 2025	22.12	22.12	22.12	22.12	22.12	112
September 17, 2025	22.73	22.75	22.75	22.75	22.73	605
September 16, 2025	22.43	22.32	22.32	22.43	22.31	2,610
September 15, 2025	22.54	22.3	22.3	22.8	22.28	9,995
September 12, 2025	22.28	22.48	22.48	22.48	22.28	1,510
September 11, 2025	22.08	22.08	22.08	22.08	22.08	5

Saul Centers, Inc. (BFS-PD) NYSE