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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	31.97	31.36	31.36	31.97	31.28	65,122
September 26, 2025	31.67	31.95	31.95	32.05	31.67	79,200
September 25, 2025	31.58	31.67	31.67	31.88	31.55	71,100
September 24, 2025	31.5	31.71	31.71	31.94	31.15	92,100
September 23, 2025	31.74	31.62	31.62	31.85	31.54	64,700
September 22, 2025	31.75	31.85	31.85	31.92	31.42	86,800
September 19, 2025	32.4	31.74	31.74	32.4	31.55	135,800
September 18, 2025	32.13	32.36	32.36	32.6	31.89	47,100
September 17, 2025	31.83	31.99	31.99	32.7	31.83	64,029
September 16, 2025	32.15	31.83	31.83	32.25	31.76	57,700
September 15, 2025	32.21	32.21	32.21	32.45	32.13	56,665
September 12, 2025	32.32	32.22	32.22	32.46	32.06	47,213
September 11, 2025	31.89	32.39	32.39	32.42	31.89	63,000
September 10, 2025	32.39	31.97	31.97	32.56	31.89	71,448
September 09, 2025	32.62	32.51	32.51	32.71	32.19	60,732
September 08, 2025	33.22	32.6	32.6	33.38	32.28	103,137
September 05, 2025	33.51	33.31	33.31	33.8	33.08	66,400
September 04, 2025	33.59	33.42	33.42	33.92	33.17	67,422
September 03, 2025	33.31	33.35	33.35	33.73	33.31	73,946
September 02, 2025	34.09	33.45	33.45	34.09	33.44	80,600
August 29, 2025	33.92	34.17	34.17	34.21	33.88	44,049
August 28, 2025	34.23	33.84	33.84	34.23	33.58	46,100
August 27, 2025	33.66	34	34	34.09	33.66	31,832
August 26, 2025	33.53	33.76	33.76	33.86	33.29	48,500
August 25, 2025	34.06	33.59	33.59	34.06	33.55	31,700
August 22, 2025	33.39	34	34	34.23	33.08	77,344
August 21, 2025	32.76	33.12	33.12	33.14	32.76	41,800
August 20, 2025	33.46	33.03	33.03	33.77	32.99	51,400
August 19, 2025	32.57	33.39	33.39	33.46	32.57	40,944
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

Saul Centers, Inc. (BFS) NYSE