Skip to main content
Saul Centers, Inc. (BFS)
NYSE: BFS · Real-Time Price · USD
34.08
-0.06 (-0.18%)
At close: Feb 27, 2026, 4:00 PM EST
34.64
+0.56 (1.64%)
After-hours: Feb 27, 2026, 7:43 PM EST

Saul Centers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202634.0034.7433.7533.8933.89-0.75%171,094
Feb 26, 202634.4634.5334.0534.1434.14-0.52%59,914
Feb 25, 202633.9634.4633.5634.3234.320.73%128,296
Feb 24, 202634.9835.0233.9034.0734.07-2.60%88,300
Feb 23, 202635.0135.1634.7034.9834.980.14%74,688
Feb 20, 202634.8534.9334.5734.9334.930.60%61,155
Feb 19, 202634.7835.0034.5434.7234.72-0.14%33,174
Feb 18, 202635.1235.1834.6434.7734.77-1.39%46,190
Feb 17, 202634.7235.3634.2135.2635.262.44%52,710
Feb 13, 202634.5034.8234.3134.4234.420.20%47,531
Feb 12, 202634.5034.6934.1634.3534.350.35%65,897
Feb 11, 202634.7634.7634.2234.2334.23-1.41%42,123
Feb 10, 202634.2534.9934.2534.7234.721.19%54,188
Feb 9, 202634.4834.7834.0534.3134.31-0.92%65,888
Feb 6, 202634.9835.1334.3534.6334.63-0.32%78,002
Feb 5, 202633.7434.8933.5434.7434.743.36%84,511
Feb 4, 202632.5733.7432.5533.6133.613.70%83,997
Feb 3, 202631.8532.4931.8432.4132.411.44%70,900
Feb 2, 202631.8232.2231.5631.9531.950.69%66,460
Jan 30, 202631.6132.0231.3831.7331.730.32%110,007
Jan 29, 202631.0331.8431.0031.6331.632.59%62,926
Jan 28, 202631.5031.6630.7730.8330.83-1.75%63,165
Jan 27, 202631.1931.4531.0331.3831.380.45%33,707
Jan 26, 202631.5631.5631.1031.2431.24-0.83%62,231
Jan 23, 202631.4931.6631.0431.5031.50-0.10%44,598
Jan 22, 202631.9132.2631.5331.5331.53-0.88%59,445
Jan 21, 202631.4331.8131.2531.8131.811.43%113,376
Jan 20, 202631.6131.9131.1731.3631.36-1.51%61,845
Jan 16, 202631.8031.9831.5031.8431.84-0.34%71,679
Jan 15, 202631.8032.5731.7731.9531.95-1.72%80,517
Jan 14, 202632.2032.6332.2032.5131.921.09%89,892
Jan 13, 202632.1732.4931.8432.1631.58-0.22%40,287
Jan 12, 202632.2732.6032.1732.2331.65-0.19%48,954
Jan 9, 202632.3432.5232.1932.2931.70-0.43%43,274
Jan 8, 202632.0232.7432.0232.4331.840.97%54,808
Jan 7, 202631.7432.2031.3932.1231.541.71%123,608
Jan 6, 202631.4031.6831.3831.5831.010.25%67,653
Jan 5, 202631.4331.6631.2031.5030.93-0.19%68,542
Jan 2, 202631.3931.6230.8131.5630.990.10%81,488
Dec 31, 202531.6731.7331.3131.5330.96-0.13%76,685
Dec 30, 202531.5031.8231.5031.5731.000.06%66,022
Dec 29, 202531.7031.7031.3731.5530.98-54,603
Dec 26, 202531.4531.6431.3331.5530.98-0.03%34,993
Dec 24, 202531.0531.6031.0531.5630.991.58%50,872
Dec 23, 202531.4531.4931.0031.0730.51-0.96%72,226
Dec 22, 202531.2231.6431.0731.3730.80-0.06%94,632
Dec 19, 202531.8331.9231.3431.3930.82-1.69%121,745
Dec 18, 202532.2132.3731.8931.9331.35-0.53%66,544
Dec 17, 202531.8032.2531.4232.1031.521.39%72,771
Dec 16, 202532.2832.3131.5831.6631.09-1.65%100,632
Dec 15, 202531.8832.4531.7232.1931.611.23%123,964
Dec 12, 202531.4531.8431.3231.8031.221.69%107,129
Dec 11, 202531.2131.6031.1431.2730.700.51%70,348
Dec 10, 202530.6731.3330.5231.1130.551.10%102,591
Dec 9, 202530.4131.0530.3930.7730.211.48%81,295
Dec 8, 202530.2630.4330.0130.3229.770.23%70,629
Dec 5, 202529.8530.2629.8230.2529.701.10%55,823
Dec 4, 202530.4230.5729.8229.9229.38-2.16%68,191
Dec 3, 202530.4930.5830.2730.5830.030.92%42,873
Dec 2, 202530.9130.9130.2030.3029.75-1.53%89,062
Dec 1, 202530.8430.9630.6030.7730.21-1.06%63,740
Nov 28, 202531.0931.1330.9731.1030.54-0.10%39,258
Nov 26, 202531.0031.4430.9931.1330.57-0.03%99,262
Nov 25, 202530.7531.3730.7531.1430.571.90%90,842
Nov 24, 202531.0231.0530.3130.5630.01-1.23%72,699
Nov 21, 202530.6031.1030.6030.9430.381.38%64,302
Nov 20, 202530.6630.8230.4030.5229.970.16%64,570
Nov 19, 202530.2430.5730.2230.4729.920.40%51,621
Nov 18, 202529.8430.4829.8430.3529.801.78%78,988
Nov 17, 202530.2430.2729.7729.8229.28-1.39%54,464
Nov 14, 202529.9930.2629.6830.2429.691.14%58,377
Nov 13, 202529.6630.0129.6029.9029.360.95%58,075
Nov 12, 202530.0930.4729.6129.6229.08-1.95%97,679
Nov 11, 202529.8630.3829.8630.2129.661.41%46,069
Nov 10, 202530.5330.5329.7429.7929.25-2.62%65,129
Nov 7, 202529.9330.6729.7430.5930.032.38%103,473
Nov 6, 202529.6729.9729.3229.8829.340.37%71,332
Nov 5, 202529.8930.0829.4329.7729.230.24%95,009
Nov 4, 202529.6129.8129.2829.7029.160.20%61,732
Nov 3, 202529.4529.8329.1629.6429.100.10%97,415
Oct 31, 202529.8329.9129.4429.6129.07-1.23%115,169
Oct 30, 202529.7029.9929.5229.9829.440.77%78,087
Oct 29, 202530.1330.4829.5629.7529.21-1.72%94,915
Oct 28, 202530.7530.7530.1330.2729.72-1.72%41,703
Oct 27, 202531.1031.1030.7630.8030.24-0.96%75,401
Oct 24, 202531.2131.2230.8831.1030.54-54,219
Oct 23, 202531.0031.1230.6131.1030.540.65%62,602
Oct 22, 202530.6630.9530.5130.9030.341.08%41,111
Oct 21, 202530.2530.7230.2230.5730.021.12%60,446
Oct 20, 202530.0730.2429.7630.2329.680.80%57,235
Oct 17, 202529.9830.2829.8329.9929.450.10%68,194
Oct 16, 202530.2030.4029.9629.9629.42-1.09%78,168
Oct 15, 202530.0030.5029.9730.2929.74-1.01%81,114
Oct 14, 202530.3630.7530.1730.6029.470.62%101,004
Oct 13, 202530.3630.5630.1130.4129.280.46%82,522
Oct 10, 202530.7530.7530.1930.2729.15-1.05%82,489
Oct 9, 202530.8030.8930.5530.5929.46-0.55%54,543
Oct 8, 202530.9031.1630.6330.7629.62-0.29%60,566
Oct 7, 202531.6031.7730.8530.8529.71-2.31%119,961
Oct 6, 202531.5531.7131.2831.5830.410.10%94,310