Saul Centers, Inc. Common Stock (BFS)

Last Price34.53

Change+0.24 (0.70%)

NYSE · Last Trade: Apr 25th, 9:33 PM EDT

Historical Prices For Saul Centers, Inc. Common Stock (BFS)

Date Range:

2026-01-26 - 2026-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	34.14	34.65	34.14	34.53	55,066	34.53
4/23/2026	33.84	34.49	33.84	34.29	46,150	34.29
4/22/2026	33.78	34.24	33.50	33.66	66,206	33.66
4/21/2026	34.21	34.48	33.76	33.80	54,811	33.80
4/20/2026	34.49	34.73	34.18	34.25	44,758	34.25
4/17/2026	33.89	34.75	33.89	34.43	61,787	34.43
4/16/2026	33.33	33.98	33.26	33.75	73,454	33.75
4/15/2026	33.31	33.60	33.14	33.52	60,602	33.52
4/14/2026	33.64	34.09	33.49	34.09	83,006	33.50
4/13/2026	33.83	33.98	33.26	33.75	71,846	33.17
4/10/2026	33.66	34.23	33.66	33.87	48,107	33.28
4/09/2026	33.56	34.22	33.56	33.66	55,895	33.08
4/08/2026	34.00	34.25	33.51	33.76	67,283	33.18
4/07/2026	33.26	33.83	33.24	33.68	50,028	33.10
4/06/2026	32.84	33.49	32.75	33.03	49,900	32.46
4/02/2026	32.57	33.20	32.57	33.08	34,917	32.51
4/01/2026	32.75	33.06	32.50	32.80	43,933	32.23
3/31/2026	33.01	33.23	32.27	32.58	69,700	32.02
3/30/2026	32.79	33.00	32.22	32.69	80,833	32.12
3/27/2026	32.69	32.79	32.21	32.34	39,867	31.78
3/26/2026	32.67	32.83	32.45	32.67	35,969	32.10
3/25/2026	32.88	32.98	32.36	32.68	34,312	32.11
3/24/2026	32.72	33.00	32.51	32.71	56,142	32.14
3/23/2026	32.91	33.49	32.50	32.89	56,607	32.32
3/20/2026	33.47	33.49	32.35	32.38	162,038	31.82
3/19/2026	32.98	33.54	32.82	33.26	41,976	32.68
3/18/2026	33.25	33.35	32.77	33.18	50,321	32.61
3/17/2026	33.63	33.67	33.14	33.40	74,186	32.82
3/16/2026	33.17	33.78	33.08	33.43	41,147	32.85
3/13/2026	33.28	33.59	32.73	33.05	37,633	32.48
3/12/2026	33.21	33.47	32.84	33.04	45,109	32.47
3/11/2026	33.83	33.86	33.27	33.53	36,340	32.95
3/10/2026	34.10	34.45	33.87	34.06	61,796	33.47
3/09/2026	34.05	34.50	33.42	34.35	52,022	33.76
3/06/2026	34.25	34.43	33.74	34.38	57,767	33.78
3/05/2026	34.81	34.88	34.18	34.47	43,073	33.87
3/04/2026	34.77	35.21	34.09	35.06	47,914	34.45
3/03/2026	34.00	34.83	33.48	34.52	75,104	33.92
3/02/2026	33.25	34.50	32.25	34.23	114,107	33.64
2/27/2026	34.00	34.74	33.75	34.08	226,625	33.49
2/26/2026	34.46	34.52	34.05	34.14	61,503	33.55
2/25/2026	33.96	34.46	33.56	34.32	130,712	33.73
2/24/2026	34.98	35.02	33.90	34.07	91,244	33.48
2/23/2026	35.01	35.16	34.70	34.98	77,028	34.37
2/20/2026	34.85	34.93	34.57	34.93	65,714	34.33
2/19/2026	34.78	35.00	34.54	34.72	34,667	34.12
2/18/2026	35.12	35.18	34.64	34.77	46,193	34.17
2/17/2026	34.72	35.36	34.21	35.26	53,111	34.65
2/13/2026	34.50	34.82	34.31	34.42	47,531	33.82
2/12/2026	34.50	34.69	34.16	34.35	65,898	33.76
2/11/2026	34.76	34.76	34.22	34.23	69,919	33.64
2/10/2026	34.25	34.98	34.25	34.72	54,188	34.12
2/09/2026	34.48	34.78	34.05	34.31	65,911	33.72
2/06/2026	34.98	35.13	34.35	34.63	78,016	34.03
2/05/2026	33.74	34.89	33.54	34.74	84,602	34.14
2/04/2026	32.57	33.74	32.55	33.61	84,076	33.03
2/03/2026	31.85	32.49	31.84	32.41	70,912	31.85
2/02/2026	31.82	32.22	31.55	31.95	66,500	31.40
1/30/2026	31.61	32.02	31.38	31.73	110,009	31.18
1/29/2026	31.03	31.84	31.00	31.63	62,927	31.08
1/28/2026	31.50	31.66	30.77	30.83	63,166	30.30
1/27/2026	31.19	31.45	31.03	31.38	33,707	30.84
1/26/2026	31.56	31.56	31.10	31.24	78,648	30.70