Saul Centers, Inc. Common Stock (BFS)

Last Price31.62

Change-0.57 (-1.77%)

NYSE · Last Trade: Dec 16th, 4:03 PM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	31.88	32.45	31.72	32.19	123,964	32.19
12/12/2025	31.45	31.84	31.32	31.80	107,129	31.80
12/11/2025	31.21	31.59	31.14	31.27	70,348	31.27
12/10/2025	30.67	31.33	30.52	31.11	102,591	31.11
12/09/2025	30.41	31.05	30.39	30.77	81,295	30.77
12/08/2025	30.26	30.43	30.01	30.32	70,629	30.32
12/05/2025	29.85	30.26	29.82	30.25	55,823	30.25
12/04/2025	30.42	30.57	29.82	29.92	68,191	29.92
12/03/2025	30.49	30.58	30.27	30.58	42,873	30.58
12/02/2025	30.91	30.91	30.20	30.30	89,062	30.30
12/01/2025	30.84	30.96	30.60	30.77	63,740	30.77
11/28/2025	31.09	31.13	30.97	31.10	39,258	31.10
11/26/2025	31.00	31.43	30.99	31.13	99,262	31.13
11/25/2025	30.75	31.37	30.75	31.14	90,842	31.14
11/24/2025	31.02	31.05	30.31	30.56	72,699	30.56
11/21/2025	30.60	31.10	30.60	30.94	64,302	30.94
11/20/2025	30.66	30.82	30.39	30.52	64,570	30.52
11/19/2025	30.24	30.57	30.22	30.47	51,621	30.47
11/18/2025	29.84	30.48	29.84	30.35	78,988	30.35
11/17/2025	30.24	30.27	29.77	29.82	54,464	29.82
11/14/2025	29.99	30.26	29.68	30.24	58,377	30.24
11/13/2025	29.66	30.01	29.60	29.90	56,575	29.90
11/12/2025	30.09	30.47	29.61	29.62	97,679	29.62
11/11/2025	29.86	30.38	29.86	30.21	46,069	30.21
11/10/2025	30.53	30.53	29.74	29.79	65,129	29.79
11/07/2025	29.93	30.67	29.74	30.59	103,473	30.59
11/06/2025	29.67	29.97	29.32	29.88	71,332	29.88
11/05/2025	29.89	30.08	29.43	29.77	95,009	29.77
11/04/2025	29.61	29.80	29.28	29.70	61,732	29.70
11/03/2025	29.45	29.82	29.16	29.64	97,415	29.64
10/31/2025	29.83	29.91	29.44	29.61	115,169	29.61
10/30/2025	29.70	29.99	29.52	29.98	78,089	29.98
10/29/2025	30.13	30.48	29.56	29.75	94,915	29.75
10/28/2025	30.75	30.75	30.13	30.27	41,703	30.27
10/27/2025	31.10	31.10	30.76	30.80	75,401	30.80
10/24/2025	31.21	31.22	30.88	31.10	54,219	31.10
10/23/2025	31.00	31.11	30.61	31.10	62,602	31.10
10/22/2025	30.66	30.95	30.51	30.90	41,111	30.90
10/21/2025	30.25	30.72	30.22	30.57	60,446	30.57
10/20/2025	30.07	30.24	29.76	30.23	57,235	30.23
10/17/2025	29.98	30.28	29.83	29.99	68,194	29.99
10/16/2025	30.20	30.40	29.96	29.96	78,168	29.96
10/15/2025	30.00	30.50	29.97	30.29	81,114	30.29
10/14/2025	30.36	30.75	30.16	30.60	101,004	30.01
10/13/2025	30.36	30.56	30.11	30.41	82,522	29.82
10/10/2025	30.75	30.75	30.19	30.27	82,489	29.69
10/09/2025	30.80	30.89	30.55	30.59	54,533	30.00
10/08/2025	30.90	31.16	30.63	30.76	60,566	30.17
10/07/2025	31.60	31.77	30.85	30.85	119,961	30.26
10/06/2025	31.55	31.70	31.27	31.58	94,308	30.97
10/03/2025	31.45	32.06	31.45	31.55	66,291	30.94
10/02/2025	31.86	31.86	31.29	31.36	70,639	30.76
10/01/2025	31.95	32.11	31.71	31.92	47,651	31.30
9/30/2025	31.36	31.91	31.36	31.87	60,695	31.26
9/29/2025	31.97	31.97	31.28	31.36	65,122	30.76
9/26/2025	31.67	32.05	31.66	31.95	81,447	31.33
9/25/2025	31.58	31.88	31.55	31.67	71,055	31.06
9/24/2025	31.50	31.94	31.15	31.71	92,096	31.10
9/23/2025	31.74	31.85	31.54	31.62	64,661	31.01
9/22/2025	31.75	31.92	31.42	31.85	86,751	31.24
9/19/2025	32.40	32.40	31.55	31.74	135,778	31.13
9/18/2025	32.13	32.60	31.89	32.36	47,064	31.74
9/17/2025	31.83	32.70	31.83	31.99	64,029	31.37