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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.6	21.54	21.54	21.6	21.18	5,531
July 01, 2025	20.78	20.81	20.81	20.94	20.63	5,341
June 30, 2025	21.47	20.93	20.55	21.56	20.84	16,900
June 27, 2025	21.7	21.7	21.7	21.75	21.68	4,407
June 26, 2025	21.45	21.55	21.55	21.55	21.45	463
June 25, 2025	21.09	21.09	21.09	21.09	21.09	71
June 24, 2025	21.2	21.09	21.09	21.2	21.09	1,209
June 23, 2025	21.14	21.14	21.14	21.14	21.14	17
June 20, 2025	21.49	21.49	21.49	21.49	21.49	201
June 18, 2025	21.39	21.14	21.14	21.57	21.14	1,404
June 17, 2025	21.24	21.24	21.24	21.24	21.24	38
June 16, 2025	21.24	21.24	21.24	21.24	21.24	415
June 13, 2025	21.14	21.14	21.14	21.14	20.68	1,100
June 12, 2025	21.9	21.71	21.71	21.9	21.71	10,840
June 11, 2025	21.7	21.85	21.85	22.09	21.7	5,411

Saul Centers, Inc. (BFS-PE) NYSE