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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.52	21.55	21.55	21.59	21.5	2,647
February 19, 2026	21.55	21.58	21.58	21.58	21.54	721
February 18, 2026	21.55	21.71	21.71	21.71	21.55	1,987
February 17, 2026	21.87	21.58	21.58	21.87	21.52	2,814
February 13, 2026	21.38	21.59	21.59	21.72	21.38	2,971
February 12, 2026	21.2	21.6	21.6	21.6	21.2	2,608
February 11, 2026	21.2	21.21	21.21	21.49	21.2	2,612
February 10, 2026	21.06	21.2	21.2	21.25	21.06	3,915
February 09, 2026	21.17	21.18	21.18	21.28	21	3,399
February 06, 2026	21.2	21.36	21.36	21.36	21	2,007
February 05, 2026	21.34	21.17	21.17	21.34	21	6,564
February 04, 2026	21.15	21.28	21.28	21.28	21.1	3,674
February 03, 2026	20.66	21.01	21.01	21.3	20.51	27,373
February 02, 2026	20.87	20.87	20.87	20.87	20.87	67
January 30, 2026	20.87	20.87	20.87	20.87	20.87	300
January 29, 2026	21.1	20.86	20.86	21.1	20.85	1,825
January 28, 2026	21.04	21.09	21.09	21.09	21	828
January 27, 2026	21.19	21.03	21.03	21.2	20.88	4,797
January 26, 2026	21.32	21.2	21.2	21.6	21.03	6,233
January 23, 2026	21.53	21.37	21.37	21.53	21.25	7,331
January 22, 2026	21.35	21.5	21.5	21.5	21.35	435
January 21, 2026	21.23	21.3	21.3	21.39	21.22	4,018
January 20, 2026	21.41	21.21	21.21	21.41	21.21	1,057
January 16, 2026	21.5	21.5	21.5	21.5	21.5	365
January 15, 2026	21.32	21.4	21.4	21.4	21.21	1,502
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

Saul Centers, Inc. (BFS-PD) NYSE