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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31.45	31.07	31.07	31.49	31	72,226
December 22, 2025	31.22	31.37	31.37	31.64	31.07	94,632
December 19, 2025	31.83	31.39	31.39	31.92	31.3	42,077
December 18, 2025	32.21	31.93	31.93	32.37	31.89	66,544
December 17, 2025	31.8	32.1	32.1	32.25	31.42	72,800
December 16, 2025	32.28	31.66	31.66	32.31	31.58	100,632
December 15, 2025	31.88	32.19	32.19	32.45	31.72	124,000
December 12, 2025	31.45	31.8	31.8	31.84	31.32	107,129
December 11, 2025	31.21	31.27	31.27	31.6	31.14	70,348
December 10, 2025	30.67	31.11	31.11	31.33	30.52	102,600
December 09, 2025	30.41	30.77	30.77	31.05	30.39	81,300
December 08, 2025	30.26	30.32	30.32	30.43	30.01	70,629
December 05, 2025	29.85	30.25	30.25	30.26	29.82	55,823
December 04, 2025	30.42	29.92	29.92	30.57	29.82	62,932
December 03, 2025	30.49	30.58	30.58	30.58	30.27	42,900
December 02, 2025	30.91	30.3	30.3	30.91	30.2	89,100
December 01, 2025	30.84	30.77	30.77	30.96	30.6	63,740
November 28, 2025	31.09	31.1	31.1	31.13	30.97	39,300
November 26, 2025	31	31.13	31.13	31.44	30.99	99,300
November 25, 2025	30.75	31.14	31.14	31.37	30.75	90,842
November 24, 2025	31.02	30.56	30.56	31.05	30.31	72,700
November 21, 2025	30.6	30.94	30.94	31.1	30.6	64,302
November 20, 2025	30.66	30.52	30.52	30.82	30.39	64,600
November 19, 2025	30.24	30.47	30.47	30.57	30.22	51,621
November 18, 2025	29.84	30.35	30.35	30.48	29.84	79,000
November 17, 2025	30.24	29.82	29.82	30.27	29.77	54,500
November 14, 2025	29.99	30.24	30.24	30.26	29.68	58,400
November 13, 2025	29.66	29.9	29.9	30.01	29.6	58,100
November 12, 2025	30.09	29.62	29.62	30.47	29.61	97,700
November 11, 2025	29.86	30.21	30.21	30.38	29.86	46,100
November 10, 2025	30.53	29.79	29.79	30.53	29.74	65,129
November 07, 2025	29.93	30.59	30.59	30.67	29.74	103,500
November 06, 2025	29.67	29.88	29.88	29.97	29.32	71,332
November 05, 2025	29.89	29.77	29.77	30.08	29.43	95,009
November 04, 2025	29.61	29.7	29.7	29.81	29.28	61,732
November 03, 2025	29.45	29.64	29.64	29.83	29.16	97,415
October 31, 2025	29.83	29.61	29.61	29.91	29.44	115,200
October 30, 2025	29.7	29.98	29.98	29.99	29.52	78,100
October 29, 2025	30.13	29.75	29.75	30.48	29.56	94,900
October 28, 2025	30.75	30.27	30.27	30.75	30.13	41,703
October 27, 2025	31.1	30.8	30.8	31.1	30.76	75,401
October 24, 2025	31.21	31.1	31.1	31.22	30.88	54,219
October 23, 2025	31	31.1	31.1	31.12	30.61	62,602
October 22, 2025	30.66	30.9	30.9	30.95	30.51	41,111
October 21, 2025	30.25	30.57	30.57	30.72	30.22	60,446
October 20, 2025	30.07	30.23	30.23	30.24	29.76	57,235
October 17, 2025	29.98	29.99	29.99	30.28	29.83	68,200
October 16, 2025	30.2	29.96	29.96	30.4	29.96	78,200
October 15, 2025	30	30.29	30.29	30.5	29.97	81,114
October 14, 2025	30.36	30.6	30.01	30.75	30.17	101,004
October 13, 2025	30.36	30.41	29.82	30.56	30.11	82,522
October 10, 2025	30.75	30.27	29.69	30.75	30.19	82,500
October 09, 2025	30.8	30.59	30	30.89	30.55	54,543
October 08, 2025	30.9	30.76	30.76	31.16	30.63	60,566
October 07, 2025	31.6	30.85	30.85	31.77	30.85	120,000
October 06, 2025	31.55	31.58	31.58	31.71	31.28	94,298
October 03, 2025	31.45	31.55	31.55	32.06	31.45	66,300
October 02, 2025	31.86	31.36	31.36	31.86	31.29	70,640
October 01, 2025	31.95	31.92	31.92	32.11	31.71	47,700
September 30, 2025	31.36	31.87	31.87	31.91	31.36	60,700

Saul Centers, Inc. (BFS) NYSE