Saul Centers, Inc.(BFS)
$33.08▲0.28 (0.85%)
Saul Centers, Inc.(BFS)
NYSE
$33.08▲0.28 (0.85%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $32.57 | $33.20 | $32.57 | $33.08 | 34,915 |
| 4/1/2026 | $32.75 | $33.06 | $32.50 | $32.80 | 43,931 |
| 3/31/2026 | $33.01 | $33.23 | $32.28 | $32.58 | 69,700 |
| 3/30/2026 | $32.79 | $33.00 | $32.22 | $32.69 | 80,832 |
| 3/27/2026 | $32.69 | $32.79 | $32.21 | $32.34 | 39,900 |
| 3/26/2026 | $32.67 | $32.83 | $32.45 | $32.67 | 36,000 |
| 3/25/2026 | $32.88 | $32.98 | $32.36 | $32.68 | 34,312 |
| 3/24/2026 | $32.72 | $33.00 | $32.51 | $32.71 | 56,142 |
| 3/23/2026 | $32.91 | $33.49 | $32.50 | $32.89 | 56,607 |
| 3/20/2026 | $33.47 | $33.49 | $32.35 | $32.38 | 162,009 |
| 3/19/2026 | $32.98 | $33.54 | $32.82 | $33.26 | 41,975 |
| 3/18/2026 | $33.25 | $33.35 | $32.77 | $33.18 | 50,321 |
| 3/17/2026 | $33.63 | $33.67 | $33.14 | $33.40 | 74,200 |
| 3/16/2026 | $33.17 | $33.78 | $33.08 | $33.43 | 41,147 |
| 3/13/2026 | $33.28 | $33.59 | $32.73 | $33.05 | 37,633 |
| 3/12/2026 | $33.21 | $33.47 | $32.84 | $33.04 | 45,108 |
| 3/11/2026 | $33.83 | $33.86 | $33.27 | $33.53 | 36,340 |
| 3/10/2026 | $34.10 | $34.45 | $33.87 | $34.06 | 61,800 |
| 3/9/2026 | $34.05 | $34.50 | $33.42 | $34.35 | 52,020 |
| 3/6/2026 | $34.25 | $34.43 | $33.74 | $34.38 | 57,800 |
| 3/5/2026 | $34.81 | $34.88 | $34.18 | $34.47 | 43,100 |
| 3/4/2026 | $34.77 | $35.21 | $34.09 | $35.06 | 47,913 |
| 3/3/2026 | $34.00 | $34.83 | $33.48 | $34.52 | 75,103 |
| 3/2/2026 | $33.25 | $34.50 | $32.25 | $34.23 | 114,106 |
| 2/27/2026 | $34.00 | $34.74 | $33.75 | $34.08 | 226,625 |
| 2/26/2026 | $34.46 | $34.53 | $34.05 | $34.14 | 61,503 |
| 2/25/2026 | $33.96 | $34.46 | $33.56 | $34.32 | 130,711 |
| 2/24/2026 | $34.98 | $35.02 | $33.90 | $34.07 | 91,244 |
| 2/23/2026 | $35.01 | $35.16 | $34.70 | $34.98 | 77,028 |
| 2/20/2026 | $34.85 | $34.93 | $34.57 | $34.93 | 65,714 |
| 2/19/2026 | $34.78 | $35.00 | $34.54 | $34.72 | 34,700 |
| 2/18/2026 | $35.12 | $35.18 | $34.64 | $34.77 | 46,200 |
| 2/17/2026 | $34.72 | $35.36 | $34.21 | $35.26 | 53,111 |
| 2/13/2026 | $34.50 | $34.82 | $34.31 | $34.42 | 47,531 |
| 2/12/2026 | $34.50 | $34.69 | $34.16 | $34.35 | 65,900 |
| 2/11/2026 | $34.76 | $34.76 | $34.22 | $34.23 | 69,919 |
| 2/10/2026 | $34.25 | $34.99 | $34.25 | $34.72 | 54,200 |
| 2/9/2026 | $34.48 | $34.78 | $34.05 | $34.31 | 65,911 |
| 2/6/2026 | $34.98 | $35.13 | $34.35 | $34.63 | 78,016 |
| 2/5/2026 | $33.74 | $34.89 | $33.54 | $34.74 | 84,619 |
| 2/4/2026 | $32.57 | $33.74 | $32.55 | $33.61 | 84,100 |
| 2/3/2026 | $31.85 | $32.49 | $31.84 | $32.41 | 70,919 |
| 2/2/2026 | $31.82 | $32.22 | $31.56 | $31.95 | 66,558 |
| 1/30/2026 | $31.61 | $32.02 | $31.38 | $31.73 | 110,009 |
| 1/29/2026 | $31.03 | $31.84 | $31.00 | $31.63 | 62,942 |
| 1/28/2026 | $31.50 | $31.66 | $30.77 | $30.83 | 65,700 |
| 1/27/2026 | $31.19 | $31.45 | $31.03 | $31.38 | 33,707 |
| 1/26/2026 | $31.56 | $31.56 | $31.10 | $31.24 | 78,648 |
| 1/23/2026 | $31.49 | $31.66 | $31.04 | $31.50 | 44,637 |
| 1/22/2026 | $31.91 | $32.26 | $31.53 | $31.53 | 59,445 |
| 1/21/2026 | $31.43 | $31.81 | $31.25 | $31.81 | 113,400 |
| 1/20/2026 | $31.61 | $31.91 | $31.17 | $31.36 | 61,855 |
| 1/16/2026 | $31.80 | $31.98 | $31.50 | $31.84 | 72,100 |
| 1/15/2026 | $31.80 | $32.57 | $31.77 | $31.95 | 80,517 |
| 1/14/2026 | $32.20 | $32.63 | $32.20 | $32.51 | 100,400 |
| 1/13/2026 | $32.17 | $32.49 | $31.84 | $32.16 | 40,300 |
| 1/12/2026 | $32.27 | $32.60 | $32.17 | $32.23 | 49,000 |
| 1/9/2026 | $32.34 | $32.52 | $32.19 | $32.29 | 43,300 |
| 1/8/2026 | $32.02 | $32.74 | $32.02 | $32.43 | 54,808 |
| 1/7/2026 | $31.74 | $32.20 | $31.39 | $32.12 | 123,608 |
| 1/6/2026 | $31.40 | $31.68 | $31.38 | $31.58 | 67,700 |
| 1/5/2026 | $31.43 | $31.66 | $31.20 | $31.50 | 68,542 |