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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.85	34.93	34.93	34.93	34.57	65,714
February 19, 2026	34.78	34.72	34.72	35	34.54	34,700
February 18, 2026	35.12	34.77	34.77	35.18	34.64	46,200
February 17, 2026	34.72	35.26	35.26	35.36	34.21	53,111
February 13, 2026	34.5	34.42	34.42	34.82	34.31	47,531
February 12, 2026	34.5	34.35	34.35	34.69	34.16	65,900
February 11, 2026	34.76	34.23	34.23	34.76	34.22	69,919
February 10, 2026	34.25	34.72	34.72	34.99	34.25	54,200
February 09, 2026	34.48	34.31	34.31	34.78	34.05	65,911
February 06, 2026	34.98	34.63	34.63	35.13	34.35	78,016
February 05, 2026	33.74	34.74	34.74	34.89	33.54	84,619
February 04, 2026	32.57	33.61	33.61	33.74	32.55	84,100
February 03, 2026	31.85	32.41	32.41	32.49	31.84	70,919
February 02, 2026	31.82	31.95	31.95	32.22	31.56	66,558
January 30, 2026	31.61	31.73	31.73	32.02	31.38	110,009
January 29, 2026	31.03	31.63	31.63	31.84	31	62,942
January 28, 2026	31.5	30.83	30.83	31.66	30.77	65,700
January 27, 2026	31.19	31.38	31.38	31.45	31.03	22,961
January 26, 2026	31.56	31.24	31.24	31.56	31.1	78,648
January 23, 2026	31.49	31.5	31.5	31.66	31.04	44,637
January 22, 2026	31.91	31.53	31.53	32.26	31.53	59,445
January 21, 2026	31.43	31.81	31.81	31.81	31.25	113,400
January 20, 2026	31.61	31.36	31.36	31.91	31.17	61,855
January 16, 2026	31.8	31.84	31.84	31.98	31.5	72,100
January 15, 2026	31.8	31.95	31.95	32.57	31.77	80,517
January 14, 2026	32.2	32.51	31.92	32.63	32.2	100,400
January 13, 2026	32.17	32.16	32.16	32.49	31.84	40,300
January 12, 2026	32.27	32.23	32.23	32.6	32.17	49,000
January 09, 2026	32.34	32.29	32.29	32.52	32.19	43,300
January 08, 2026	32.02	32.43	32.43	32.74	32.02	54,808
January 07, 2026	31.74	32.12	32.12	32.2	31.39	123,608
January 06, 2026	31.4	31.58	31.58	31.68	31.38	67,700
January 05, 2026	31.43	31.5	31.5	31.66	31.2	68,542
January 02, 2026	31.39	31.56	31.56	31.62	30.81	81,500
December 31, 2025	31.67	31.53	31.53	31.73	31.31	76,700
December 30, 2025	31.5	31.57	31.57	31.82	31.5	66,022
December 29, 2025	31.7	31.55	31.55	31.7	31.37	54,603
December 26, 2025	31.45	31.55	31.55	31.64	31.33	35,000
December 24, 2025	31.05	31.56	31.56	31.6	31.05	50,900
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

Saul Centers, Inc. (BFS) NYSE