Saul Centers, Inc.BFSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.80 | $31.92 | $31.50 | $31.61 | 17,349 |
| 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 |
| 1/2/2026 | $31.39 | $31.62 | $30.81 | $31.56 | 81,500 |
| 12/31/2025 | $31.67 | $31.73 | $31.31 | $31.53 | 76,700 |
| 12/30/2025 | $31.50 | $31.82 | $31.50 | $31.57 | 66,022 |
| 12/29/2025 | $31.70 | $31.70 | $31.37 | $31.55 | 54,603 |
| 12/26/2025 | $31.45 | $31.64 | $31.33 | $31.55 | 35,000 |
| 12/24/2025 | $31.05 | $31.60 | $31.05 | $31.56 | 50,900 |
| 12/23/2025 | $31.45 | $31.49 | $31.00 | $31.07 | 72,226 |
| 12/22/2025 | $31.22 | $31.64 | $31.07 | $31.37 | 94,632 |
| 12/19/2025 | $31.83 | $31.92 | $31.34 | $31.39 | 121,745 |
| 12/18/2025 | $32.21 | $32.37 | $31.89 | $31.93 | 66,544 |
| 12/17/2025 | $31.80 | $32.25 | $31.42 | $32.10 | 72,800 |
| 12/16/2025 | $32.28 | $32.31 | $31.58 | $31.66 | 100,632 |
| 12/15/2025 | $31.88 | $32.45 | $31.72 | $32.19 | 124,000 |
| 12/12/2025 | $31.45 | $31.84 | $31.32 | $31.80 | 107,129 |
| 12/11/2025 | $31.21 | $31.60 | $31.14 | $31.27 | 70,348 |
| 12/10/2025 | $30.67 | $31.33 | $30.52 | $31.11 | 102,600 |
| 12/9/2025 | $30.41 | $31.05 | $30.39 | $30.77 | 81,300 |
| 12/8/2025 | $30.26 | $30.43 | $30.01 | $30.32 | 70,629 |
| 12/5/2025 | $29.85 | $30.26 | $29.82 | $30.25 | 55,823 |
| 12/4/2025 | $30.42 | $30.57 | $29.82 | $29.92 | 68,200 |
| 12/3/2025 | $30.49 | $30.58 | $30.27 | $30.58 | 42,900 |
| 12/2/2025 | $30.91 | $30.91 | $30.20 | $30.30 | 89,100 |
| 12/1/2025 | $30.84 | $30.96 | $30.60 | $30.77 | 63,740 |
| 11/28/2025 | $31.09 | $31.13 | $30.97 | $31.10 | 39,300 |
| 11/26/2025 | $31.00 | $31.44 | $30.99 | $31.13 | 99,300 |
| 11/25/2025 | $30.75 | $31.37 | $30.75 | $31.14 | 90,842 |
| 11/24/2025 | $31.02 | $31.05 | $30.31 | $30.56 | 72,700 |
| 11/21/2025 | $30.60 | $31.10 | $30.60 | $30.94 | 64,302 |
| 11/20/2025 | $30.66 | $30.82 | $30.39 | $30.52 | 64,600 |
| 11/19/2025 | $30.24 | $30.57 | $30.22 | $30.47 | 51,621 |
| 11/18/2025 | $29.84 | $30.48 | $29.84 | $30.35 | 79,000 |
| 11/17/2025 | $30.24 | $30.27 | $29.77 | $29.82 | 54,500 |
| 11/14/2025 | $29.99 | $30.26 | $29.68 | $30.24 | 58,400 |
| 11/13/2025 | $29.66 | $30.01 | $29.60 | $29.90 | 58,100 |
| 11/12/2025 | $30.09 | $30.47 | $29.61 | $29.62 | 97,700 |
| 11/11/2025 | $29.86 | $30.38 | $29.86 | $30.21 | 46,100 |
| 11/10/2025 | $30.53 | $30.53 | $29.74 | $29.79 | 65,129 |
| 11/7/2025 | $29.93 | $30.67 | $29.74 | $30.59 | 103,500 |
| 11/6/2025 | $29.67 | $29.97 | $29.32 | $29.88 | 71,332 |
| 11/5/2025 | $29.89 | $30.08 | $29.43 | $29.77 | 95,009 |
| 11/4/2025 | $29.61 | $29.81 | $29.28 | $29.70 | 61,732 |
| 11/3/2025 | $29.45 | $29.83 | $29.16 | $29.64 | 97,415 |
| 10/31/2025 | $29.83 | $29.91 | $29.44 | $29.61 | 115,200 |
| 10/30/2025 | $29.70 | $29.99 | $29.52 | $29.98 | 78,100 |
| 10/29/2025 | $30.13 | $30.48 | $29.56 | $29.75 | 94,915 |
| 10/28/2025 | $30.75 | $30.75 | $30.13 | $30.27 | 41,703 |
| 10/27/2025 | $31.10 | $31.10 | $30.76 | $30.80 | 75,401 |
| 10/24/2025 | $31.21 | $31.22 | $30.88 | $31.10 | 54,219 |
| 10/23/2025 | $31.00 | $31.12 | $30.61 | $31.10 | 62,602 |
| 10/22/2025 | $30.66 | $30.95 | $30.51 | $30.90 | 41,111 |
| 10/21/2025 | $30.25 | $30.72 | $30.22 | $30.57 | 60,446 |
| 10/20/2025 | $30.07 | $30.24 | $29.76 | $30.23 | 57,235 |