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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.49	23.48	23.48	23.49	23.48	343
September 25, 2025	23.47	23.5	23.5	23.5	23.46	686
September 24, 2025	23	23.45	23.45	23.45	22.92	794
September 23, 2025	23.42	23.5	23.5	23.51	23.36	3,072
September 22, 2025	23.33	23.45	23.45	23.45	23.25	1,024
September 19, 2025	23.5	23.5	23.5	23.5	23.5	0
September 18, 2025	23.5	23.5	23.5	23.5	23.5	617
September 17, 2025	23.49	23.5	23.5	23.73	23.49	3,929
September 16, 2025	23.72	23.52	23.52	23.72	23.48	5,357
September 15, 2025	23.18	23.06	23.06	23.3	22.72	6,049
September 12, 2025	23.3	23.31	23.31	23.31	23.3	495
September 11, 2025	23.69	23.53	23.53	23.74	23.5	6,305
September 10, 2025	23.48	23.45	23.45	23.58	23.33	12,854
September 09, 2025	23.55	23.47	23.47	23.55	23.47	3,101
September 08, 2025	23.48	23.55	23.55	23.69	23.39	4,020
September 05, 2025	23.29	23.47	23.47	23.47	23.11	4,648
September 04, 2025	23.12	23.3	23.3	23.3	23.12	5,768
September 03, 2025	23.35	23.7	23.7	23.7	22.55	5,481
September 02, 2025	23.31	23.28	23.28	23.7	23.28	8,438
August 29, 2025	23.29	23.44	23.44	23.44	23.29	523
August 28, 2025	23.23	23.44	23.44	23.49	23.15	583
August 27, 2025	23.18	23.5	23.5	23.5	23.18	10,843
August 26, 2025	23.02	23.02	23.02	23.31	23.02	954
August 25, 2025	23.64	23.64	23.64	23.64	23.45	3,224
August 22, 2025	23.24	23.64	23.64	23.64	23.24	2,079
August 21, 2025	23.53	23.53	23.53	23.53	23.53	615
August 20, 2025	23.73	23.57	23.57	23.73	23.52	3,815
August 19, 2025	23.33	23.69	23.69	23.73	23.26	21,694
August 18, 2025	23.23	23.22	23.22	23.23	23.22	1,122
August 15, 2025	22.9	23.18	23.18	23.18	22.9	2,511
August 14, 2025	22.87	23	23	23	22.66	6,542
August 13, 2025	22.45	22.83	22.83	22.92	22.45	8,015
August 12, 2025	22.49	22.68	22.68	22.68	22.49	401
August 11, 2025	22.1	22.59	22.59	22.75	22.1	2,312
August 08, 2025	21.6	22.47	22.47	22.47	21.6	733
August 07, 2025	22.65	22.09	22.09	22.65	22	4,665
August 06, 2025	22	22.25	22.25	22.25	21.79	3,736
August 05, 2025	22.55	22.54	22.54	22.55	22.54	325
August 04, 2025	22.58	22.55	22.55	22.58	21.6	4,105
August 01, 2025	22.2	21.87	21.87	22.37	21.86	7,221
July 31, 2025	22.74	22.19	22.19	22.74	22.19	2,254
July 30, 2025	22.38	22.38	22.38	22.38	22.38	78
July 29, 2025	22.55	22.38	22.38	22.55	22.38	934
July 28, 2025	22.36	22.23	22.23	22.39	21.91	1,541
July 25, 2025	22.76	22.4	22.4	23.15	22.07	16,565
July 24, 2025	22.94	22.85	22.85	22.94	22.73	2,992
July 23, 2025	22.8	22.71	22.71	22.8	22.51	3,029
July 22, 2025	22.55	22.58	22.58	22.8	22.55	1,165
July 21, 2025	22.6	22.65	22.65	22.8	22.35	3,040
July 18, 2025	22.24	22.81	22.81	22.82	22.24	1,838
July 17, 2025	22.27	22.59	22.59	22.59	22.18	1,044
July 16, 2025	23	22.38	22.38	23	22.17	12,792
July 15, 2025	22.25	22.3	22.3	22.56	22.06	1,537
July 14, 2025	21.12	21.98	21.98	22.23	21.12	3,017
July 11, 2025	21.73	21.75	21.75	21.75	21.6	3,186
July 10, 2025	21.55	21.55	21.55	21.55	21.55	235
July 09, 2025	21.57	21.75	21.75	21.75	21.5	2,771
July 08, 2025	21.39	21.56	21.56	21.6	21.39	2,465
July 07, 2025	21.5	21.24	21.24	21.5	21.01	1,627
July 03, 2025	21.58	21.6	21.6	21.6	21.37	1,193

Saul Centers, Inc. (BFS-PE) NYSE