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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Saul Centers, Inc. (BFS) NYSE