Saul Centers, Inc. (BFS) NYSE

33.05

+0.01(+0.03%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	33.28	33.05	33.05	33.59	32.73	37,630
March 12, 2026	33.21	33.04	33.04	33.47	32.84	45,108
March 11, 2026	33.83	33.53	33.53	33.86	33.27	36,340
March 10, 2026	34.1	34.06	34.06	34.45	33.89	60,931
March 09, 2026	34.05	34.35	34.35	34.5	33.42	52,020
March 06, 2026	34.25	34.38	34.38	34.43	33.74	57,800
March 05, 2026	34.81	34.47	34.47	34.88	34.18	43,100
March 04, 2026	34.77	35.06	35.06	35.21	34.09	30,221
March 03, 2026	34	34.52	34.52	34.83	33.48	56,906
March 02, 2026	33.25	34.23	34.23	34.5	32.25	114,106
February 27, 2026	34	34.08	34.08	34.74	33.75	226,625
February 26, 2026	34.46	34.14	34.14	34.53	34.05	61,503
February 25, 2026	33.96	34.32	34.32	34.46	33.56	130,711
February 24, 2026	34.98	34.07	34.07	35.02	33.9	91,244
February 23, 2026	35.01	34.98	34.98	35.16	34.7	77,028
February 20, 2026	34.85	34.93	0	34.93	34.57	65,714
February 19, 2026	34.78	34.72	0	35	34.54	34,700
February 18, 2026	35.12	34.77	0	35.18	34.64	46,200
February 17, 2026	34.72	35.26	0	35.36	34.21	53,111
February 13, 2026	34.5	34.42	0	34.82	34.31	47,531
February 12, 2026	34.5	34.35	0	34.69	34.16	65,900
February 11, 2026	34.76	34.23	0	34.76	34.22	69,919
February 10, 2026	34.25	34.72	0	34.99	34.25	54,200
February 09, 2026	34.48	34.31	0	34.78	34.05	65,911
February 06, 2026	34.98	34.63	0	35.13	34.35	78,016
February 05, 2026	33.74	34.74	0	34.89	33.54	84,619
February 04, 2026	32.57	33.61	0	33.74	32.55	84,100
February 03, 2026	31.85	32.41	0	32.49	31.84	70,919
February 02, 2026	31.82	31.95	0	32.22	31.56	66,558
January 30, 2026	31.61	31.73	0	32.02	31.38	110,009
January 29, 2026	31.03	31.63	0	31.84	31	62,942
January 28, 2026	31.5	30.83	0	31.66	30.77	65,700
January 27, 2026	31.19	31.38	0	31.45	31.03	33,707
January 26, 2026	31.56	31.24	0	31.56	31.1	78,648
January 23, 2026	31.49	31.5	0	31.66	31.04	44,637
January 22, 2026	31.91	31.53	0	32.26	31.53	59,445
January 21, 2026	31.43	31.81	0	31.81	31.25	113,400
January 20, 2026	31.61	31.36	0	31.91	31.17	61,855
January 16, 2026	31.8	31.84	0	31.98	31.5	72,100
January 15, 2026	31.8	31.95	0	32.57	31.77	80,517
January 14, 2026	32.2	32.51	0	32.63	32.2	100,400
January 13, 2026	32.17	32.16	0	32.49	31.84	40,300
January 12, 2026	32.27	32.23	0	32.6	32.17	49,000
January 09, 2026	32.34	32.29	0	32.52	32.19	43,300
January 08, 2026	32.02	32.43	0	32.74	32.02	54,808
January 07, 2026	31.74	32.12	0	32.2	31.39	123,608
January 06, 2026	31.4	31.58	0	31.68	31.38	67,700
January 05, 2026	31.43	31.5	0	31.66	31.2	68,542
January 02, 2026	31.39	31.56	0	31.62	30.81	81,500
December 31, 2025	31.67	31.53	0	31.73	31.31	76,700
December 30, 2025	31.5	31.57	0	31.82	31.5	66,022
December 29, 2025	31.7	31.55	0	31.7	31.37	54,603
December 26, 2025	31.45	31.55	0	31.64	31.33	35,000
December 24, 2025	31.05	31.56	0	31.6	31.05	50,900
December 23, 2025	31.45	31.07	0	31.49	31	72,226
December 22, 2025	31.22	31.37	0	31.64	31.07	94,632
December 19, 2025	31.83	31.39	0	31.92	31.34	121,745
December 18, 2025	32.21	31.93	0	32.37	31.89	66,544
December 17, 2025	31.8	32.1	0	32.25	31.42	72,800
December 16, 2025	32.28	31.66	0	32.31	31.58	100,632