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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.59	32.57	32.57	32.79	32.41	58,069
August 15, 2025	32.67	32.65	32.65	32.78	32.39	62,610
August 14, 2025	32.81	32.6	32.6	32.84	32.49	74,300
August 13, 2025	33.31	32.94	32.94	33.34	32.89	65,362
August 12, 2025	32.93	33.13	33.13	33.28	32.7	67,624
August 11, 2025	32.6	32.71	32.71	32.96	32.23	56,406
August 08, 2025	32.77	32.7	32.7	32.96	32.54	59,316
August 07, 2025	32.33	32.72	32.72	32.75	32.16	61,900
August 06, 2025	32.37	32.17	32.17	32.48	32.08	50,700
August 05, 2025	31.98	32.26	32.26	32.27	31.91	42,731
August 04, 2025	31.98	32	32	32.33	31.72	56,000
August 01, 2025	32	31.73	31.73	32.42	31.57	81,230
July 31, 2025	32.15	32.22	32.22	32.56	32	145,936
July 30, 2025	32.77	32.3	32.3	32.98	32.17	58,715
July 29, 2025	32.73	32.81	32.81	32.96	32.69	39,100
July 28, 2025	33.02	32.65	32.65	33.29	32.65	45,205
July 25, 2025	32.97	33.11	33.11	33.29	32.89	44,200
July 24, 2025	33.14	32.99	32.99	33.42	32.95	36,728
July 23, 2025	33.28	33.42	33.42	33.58	32.95	52,400
July 22, 2025	33.06	33.22	33.22	33.6	33.06	51,800
July 21, 2025	33.04	33.11	33.11	33.27	32.82	60,700
July 18, 2025	33.09	32.88	32.88	33.53	32.81	57,143
July 17, 2025	33.33	33	33	33.96	33	67,105
July 16, 2025	33.25	33.48	33.48	33.86	33.24	61,623
July 15, 2025	34.5	33.19	33.19	34.5	33.19	63,801
July 14, 2025	34.88	35.16	34.57	35.19	34.62	81,100
July 11, 2025	34.72	35.03	35.03	35.19	34.55	50,200
July 10, 2025	34.6	35	35	35.24	34.15	51,900
July 09, 2025	34.47	34.57	34.57	34.6	34.12	41,249
July 08, 2025	34.66	34.42	34.42	35.01	34.42	52,200
July 07, 2025	35.25	34.69	34.69	35.75	34.51	70,400
July 03, 2025	35.22	35.31	35.31	35.38	34.77	50,400
July 02, 2025	34.84	35.16	35.16	35.35	34	67,900
July 01, 2025	34.04	34.7	34.7	35.21	33.94	95,500
June 30, 2025	34.16	34.14	34.14	34.35	33.5	114,948
June 27, 2025	34.35	34.11	34.11	34.69	34.02	267,800
June 26, 2025	34.01	34.32	34.32	34.41	33.93	43,527
June 25, 2025	34.78	33.85	33.85	34.78	33.77	50,715
June 24, 2025	35.27	34.88	34.88	35.46	34.57	35,600
June 23, 2025	34.51	35.25	35.25	35.37	34.51	39,000
June 20, 2025	35.15	34.56	34.56	35.39	34.51	137,047
June 18, 2025	34.57	34.93	34.93	35.44	34.37	49,834
June 17, 2025	34.32	34.58	34.58	34.93	34.32	38,400
June 16, 2025	34.52	34.57	34.57	35	34.26	51,824
June 13, 2025	34.72	34.21	34.21	34.72	33.89	30,000
June 12, 2025	34.9	34.92	34.92	35.02	34.57	42,447
June 11, 2025	35.37	34.9	34.9	35.42	34.7	34,300
June 10, 2025	35.04	35.15	35.15	35.45	34.97	52,642
June 09, 2025	34.39	34.89	34.89	34.98	34.1	40,139
June 06, 2025	34.47	34.35	34.35	34.66	34.09	36,900
June 05, 2025	34.6	34.14	34.14	34.66	34.02	73,427
June 04, 2025	34.3	34.63	34.63	34.74	34.02	90,308
June 03, 2025	34.41	34.13	34.13	34.71	34.02	36,330
June 02, 2025	33.6	34.3	34.3	34.33	33.25	105,500
May 30, 2025	33.83	33.68	33.68	33.83	33.6	60,631
May 29, 2025	33.24	33.81	33.81	33.86	32.94	57,138
May 28, 2025	33.32	33.03	33.03	33.74	32.78	44,129
May 27, 2025	32.8	33.32	33.32	33.42	32.7	55,513
May 23, 2025	32.38	32.61	32.61	33.42	31.92	46,410
May 22, 2025	32.69	32.58	32.58	33.14	32.4	53,800

Saul Centers, Inc. (BFS) NYSE