Saul Centers, Inc. BFS
NYSE · United States · Finance
$29.98-0.10 (-0.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.98 | -0.33% | $30.11 | $30.71 | $29.46 | 153.11K |
| 2026-09-30 | $30.08 | -0.27% | $30.24 | $30.39 | $29.83 | 144.70K |
| 2026-09-29 | $30.16 | -0.17% | $30.04 | $30.45 | $29.82 | 142.10K |
| 2026-09-28 | $30.21 | +0.70% | $30.00 | $30.47 | $29.91 | 156.00K |
| 2026-09-25 | $30.00 | +0.50% | $29.89 | $30.13 | $29.43 | 134.80K |
| 2026-09-24 | $29.85 | +0.20% | $30.08 | $30.08 | $29.43 | 178.10K |
| 2026-09-23 | $29.79 | -1.46% | $30.00 | $30.13 | $29.66 | 126.80K |
| 2026-09-22 | $30.23 | 0.00% | $30.37 | $30.37 | $30.09 | 143.60K |
| 2026-09-21 | $30.23 | -0.03% | $30.27 | $30.45 | $29.84 | 184.80K |
| 2026-09-18 | $30.24 | -0.23% | $30.19 | $30.39 | $29.90 | 272.50K |
| 2026-09-17 | $30.31 | -0.07% | $30.59 | $30.68 | $30.21 | 151.60K |
| 2026-09-16 | $30.33 | -1.27% | $30.86 | $31.07 | $30.00 | 188.30K |
| 2026-09-15 | $30.72 | -1.35% | $31.06 | $31.38 | $30.56 | 149.10K |
| 2026-09-14 | $31.14 | -0.42% | $31.45 | $31.72 | $31.01 | 108.00K |
| 2026-09-11 | $31.27 | -1.23% | $31.70 | $32.11 | $31.17 | 81.80K |
| 2026-09-10 | $31.66 | -0.60% | $32.29 | $32.29 | $31.51 | 121.10K |
| 2026-09-09 | $31.85 | -2.15% | $32.60 | $32.66 | $31.59 | 115.10K |
| 2026-09-08 | $32.55 | +0.09% | $32.59 | $32.59 | $32.22 | 178.90K |
| 2026-09-04 | $32.52 | +0.06% | $32.50 | $32.91 | $32.31 | 102.80K |
| 2026-09-03 | $32.50 | -0.43% | $32.94 | $32.94 | $32.42 | 128.20K |
| 2026-09-02 | $32.64 | -0.34% | $32.92 | $32.96 | $32.55 | 119.30K |
| 2026-09-01 | $32.75 | +0.43% | $32.62 | $33.00 | $32.41 | 121.20K |
| 2026-08-31 | $32.61 | -1.98% | $33.09 | $33.09 | $32.58 | 140.40K |
| 2026-08-28 | $33.27 | -0.54% | $33.50 | $33.67 | $33.20 | 71.30K |
| 2026-08-27 | $33.45 | -0.68% | $33.42 | $33.62 | $33.17 | 61.20K |
| 2026-08-26 | $33.68 | -1.32% | $34.28 | $34.28 | $33.64 | 70.30K |
| 2026-08-25 | $34.13 | -0.03% | $34.28 | $34.28 | $33.84 | 57.50K |
| 2026-08-24 | $34.14 | +1.25% | $33.88 | $34.25 | $33.78 | 88.90K |
| 2026-08-21 | $33.72 | -0.88% | $33.99 | $34.16 | $33.63 | 61.20K |
| 2026-08-20 | $34.02 | -0.58% | $34.03 | $34.48 | $33.75 | 78.20K |
| 2026-08-19 | $34.22 | +0.62% | $34.11 | $34.48 | $34.06 | 61.50K |
| 2026-08-18 | $34.01 | -0.76% | $34.45 | $34.54 | $34.00 | 92.50K |
| 2026-08-17 | $34.27 | -1.52% | $34.62 | $35.00 | $34.13 | 90.50K |
| 2026-08-14 | $34.80 | -0.57% | $34.96 | $35.36 | $34.67 | 150.20K |
| 2026-08-13 | $35.00 | +1.74% | $34.48 | $35.08 | $34.48 | 106.80K |
| 2026-08-12 | $34.40 | -0.32% | $34.55 | $35.12 | $33.76 | 177.20K |
| 2026-08-11 | $34.51 | +1.71% | $33.87 | $34.62 | $33.77 | 109.60K |
| 2026-08-10 | $33.93 | -0.24% | $34.13 | $34.25 | $33.11 | 155.20K |
| 2026-08-07 | $34.01 | +0.62% | $33.35 | $34.09 | $32.76 | 106.60K |
| 2026-08-06 | $33.80 | +0.51% | $33.73 | $34.02 | $33.25 | 126.80K |
| 2026-08-05 | $33.63 | -1.49% | $33.90 | $34.26 | $33.25 | 134.50K |
| 2026-08-04 | $34.14 | -0.52% | $34.02 | $34.18 | $33.50 | 97.60K |
| 2026-08-03 | $34.32 | +0.73% | $34.14 | $34.94 | $33.99 | 102.00K |
| 2026-07-31 | $34.07 | -1.70% | $34.61 | $34.75 | $34.02 | 86.40K |
| 2026-07-30 | $34.66 | -0.83% | $35.07 | $35.07 | $34.09 | 74.90K |
| 2026-07-29 | $34.95 | -1.47% | $35.87 | $35.87 | $34.85 | 59.70K |
| 2026-07-28 | $35.47 | -1.55% | $36.28 | $36.28 | $35.42 | 55.00K |
| 2026-07-27 | $36.03 | +0.98% | $36.14 | $36.14 | $35.26 | 42.10K |
| 2026-07-24 | $35.68 | +1.16% | $35.41 | $35.85 | $35.25 | 56.80K |
| 2026-07-23 | $35.27 | -1.45% | $35.44 | $35.80 | $35.27 | 89.20K |
| 2026-07-22 | $35.79 | -1.32% | $36.50 | $36.74 | $35.79 | 109.20K |
| 2026-07-21 | $36.27 | -0.11% | $36.03 | $36.27 | $35.92 | 113.00K |
| 2026-07-20 | $36.31 | -0.93% | $36.35 | $36.57 | $36.16 | 74.00K |
| 2026-07-17 | $36.65 | +0.16% | $36.70 | $37.16 | $36.26 | 105.30K |
| 2026-07-16 | $36.59 | +2.98% | $35.69 | $36.79 | $35.69 | 78.70K |
| 2026-07-15 | $35.53 | -1.99% | $35.53 | $36.33 | $35.31 | 97.10K |
| 2026-07-14 | $36.25 | -0.11% | $36.50 | $36.54 | $36.24 | 96.70K |
| 2026-07-13 | $36.29 | +0.42% | $36.13 | $36.72 | $36.12 | 77.60K |
| 2026-07-10 | $36.14 | +0.64% | $35.95 | $36.24 | $35.59 | 62.30K |
| 2026-07-09 | $35.91 | +0.11% | $36.14 | $36.30 | $35.83 | 65.90K |
| 2026-07-08 | $35.87 | -2.02% | $36.73 | $37.00 | $35.85 | 146.20K |
| 2026-07-07 | $36.61 | -0.27% | $36.94 | $37.78 | $36.54 | 139.70K |
| 2026-07-06 | $36.71 | -2.34% | $37.42 | $37.51 | $36.66 | 111.10K |
| 2026-07-02 | $37.59 | +0.37% | $37.37 | $37.80 | $37.34 | 68.10K |
| 2026-07-01 | $37.45 | +0.16% | $37.22 | $37.71 | $37.09 | 80.50K |
| 2026-06-30 | $37.39 | -0.93% | $37.57 | $37.75 | $37.23 | 86.90K |
| 2026-06-29 | $37.74 | -0.37% | $38.09 | $38.09 | $37.26 | 95.80K |
| 2026-06-26 | $37.88 | +2.38% | $37.16 | $37.89 | $36.90 | 398.50K |
| 2026-06-25 | $37.00 | -0.19% | $37.17 | $37.72 | $36.72 | 82.50K |
| 2026-06-24 | $37.07 | +0.82% | $36.82 | $37.18 | $36.61 | 95.60K |
| 2026-06-23 | $36.77 | +2.80% | $35.73 | $36.99 | $35.73 | 166.00K |
| 2026-06-22 | $35.77 | -0.72% | $35.90 | $36.23 | $35.72 | 74.20K |
| 2026-06-18 | $36.03 | +1.46% | $35.58 | $36.19 | $35.58 | 165.80K |
| 2026-06-17 | $35.51 | -3.03% | $36.43 | $36.43 | $35.33 | 113.00K |
| 2026-06-16 | $36.62 | -0.19% | $36.76 | $37.02 | $36.34 | 88.60K |
| 2026-06-15 | $36.69 | -2.03% | $37.41 | $37.50 | $36.59 | 63.50K |
| 2026-06-12 | $37.45 | +0.67% | $37.41 | $37.63 | $37.27 | 64.20K |
| 2026-06-11 | $37.20 | -1.64% | $38.09 | $38.09 | $37.10 | 97.90K |
| 2026-06-10 | $37.82 | +1.04% | $37.62 | $38.42 | $37.50 | 110.10K |
| 2026-06-09 | $37.43 | +2.52% | $36.75 | $37.86 | $36.75 | 71.50K |
| 2026-06-08 | $36.51 | -0.08% | $36.79 | $36.88 | $36.37 | 57.70K |
| 2026-06-05 | $36.54 | +0.14% | $36.62 | $37.42 | $36.49 | 73.90K |
| 2026-06-04 | $36.49 | +3.37% | $35.56 | $36.49 | $35.00 | 61.60K |
| 2026-06-03 | $35.30 | -0.65% | $35.49 | $35.85 | $35.30 | 121.30K |
| 2026-06-02 | $35.53 | +2.69% | $34.58 | $35.77 | $34.58 | 67.80K |
| 2026-06-01 | $34.60 | -0.17% | $34.48 | $35.23 | $34.15 | 79.00K |
| 2026-05-29 | $34.66 | -0.03% | $34.57 | $34.84 | $34.03 | 65.50K |
| 2026-05-28 | $34.67 | -1.17% | $35.05 | $35.09 | $34.27 | 98.90K |
| 2026-05-27 | $35.08 | +1.01% | $34.79 | $35.10 | $34.76 | 54.50K |
| 2026-05-26 | $34.73 | +0.58% | $34.39 | $34.77 | $34.39 | 53.40K |