Saul Centers, Inc. (BFS)
NYSE: BFS · Real-Time Price · USD
30.25
+0.33 (1.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Saul Centers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.85 | 30.26 | 29.82 | 30.25 | 30.25 | 1.10% | 55,696 |
| Dec 4, 2025 | 30.42 | 30.57 | 29.82 | 29.92 | 29.92 | -2.16% | 68,186 |
| Dec 3, 2025 | 30.49 | 30.58 | 30.27 | 30.58 | 30.58 | 0.92% | 42,796 |
| Dec 2, 2025 | 30.91 | 30.91 | 30.20 | 30.30 | 30.30 | -1.53% | 89,062 |
| Dec 1, 2025 | 30.84 | 30.96 | 30.60 | 30.77 | 30.77 | -1.06% | 63,740 |
| Nov 28, 2025 | 31.09 | 31.13 | 30.97 | 31.10 | 31.10 | -0.10% | 39,256 |
| Nov 26, 2025 | 31.00 | 31.44 | 30.99 | 31.13 | 31.13 | -0.03% | 99,262 |
| Nov 25, 2025 | 30.75 | 31.37 | 30.75 | 31.14 | 31.14 | 1.90% | 72,281 |
| Nov 24, 2025 | 31.02 | 31.05 | 30.31 | 30.56 | 30.56 | -1.23% | 72,699 |
| Nov 21, 2025 | 30.60 | 31.10 | 30.60 | 30.94 | 30.94 | 1.38% | 64,302 |
| Nov 20, 2025 | 30.66 | 30.82 | 30.40 | 30.52 | 30.52 | 0.16% | 64,570 |
| Nov 19, 2025 | 30.24 | 30.57 | 30.22 | 30.47 | 30.47 | 0.40% | 51,621 |
| Nov 18, 2025 | 29.84 | 30.48 | 29.84 | 30.35 | 30.35 | 1.78% | 78,988 |
| Nov 17, 2025 | 30.24 | 30.27 | 29.77 | 29.82 | 29.82 | -1.39% | 54,464 |
| Nov 14, 2025 | 29.99 | 30.26 | 29.68 | 30.24 | 30.24 | 1.14% | 58,377 |
| Nov 13, 2025 | 29.66 | 30.01 | 29.60 | 29.90 | 29.90 | 0.95% | 58,075 |
| Nov 12, 2025 | 30.09 | 30.47 | 29.61 | 29.62 | 29.62 | -1.95% | 97,679 |
| Nov 11, 2025 | 29.86 | 30.38 | 29.86 | 30.21 | 30.21 | 1.41% | 46,069 |
| Nov 10, 2025 | 30.53 | 30.53 | 29.74 | 29.79 | 29.79 | -2.62% | 65,129 |
| Nov 7, 2025 | 29.93 | 30.67 | 29.74 | 30.59 | 30.59 | 2.38% | 103,473 |
| Nov 6, 2025 | 29.67 | 29.97 | 29.32 | 29.88 | 29.88 | 0.37% | 71,332 |
| Nov 5, 2025 | 29.89 | 30.08 | 29.43 | 29.77 | 29.77 | 0.24% | 95,009 |
| Nov 4, 2025 | 29.61 | 29.81 | 29.28 | 29.70 | 29.70 | 0.20% | 61,732 |
| Nov 3, 2025 | 29.45 | 29.83 | 29.16 | 29.64 | 29.64 | 0.10% | 97,415 |
| Oct 31, 2025 | 29.83 | 29.91 | 29.44 | 29.61 | 29.61 | -1.23% | 115,169 |
| Oct 30, 2025 | 29.70 | 29.99 | 29.52 | 29.98 | 29.98 | 0.77% | 78,087 |
| Oct 29, 2025 | 30.13 | 30.48 | 29.56 | 29.75 | 29.75 | -1.72% | 94,915 |
| Oct 28, 2025 | 30.75 | 30.75 | 30.13 | 30.27 | 30.27 | -1.72% | 41,703 |
| Oct 27, 2025 | 31.10 | 31.10 | 30.76 | 30.80 | 30.80 | -0.96% | 75,401 |
| Oct 24, 2025 | 31.21 | 31.22 | 30.88 | 31.10 | 31.10 | - | 54,219 |
| Oct 23, 2025 | 31.00 | 31.12 | 30.61 | 31.10 | 31.10 | 0.65% | 62,602 |
| Oct 22, 2025 | 30.66 | 30.95 | 30.51 | 30.90 | 30.90 | 1.08% | 41,111 |
| Oct 21, 2025 | 30.25 | 30.72 | 30.22 | 30.57 | 30.57 | 1.12% | 60,446 |
| Oct 20, 2025 | 30.07 | 30.24 | 29.76 | 30.23 | 30.23 | 0.80% | 57,235 |
| Oct 17, 2025 | 29.98 | 30.28 | 29.83 | 29.99 | 29.99 | 0.10% | 68,194 |
| Oct 16, 2025 | 30.20 | 30.40 | 29.96 | 29.96 | 29.96 | -1.09% | 78,168 |
| Oct 15, 2025 | 30.00 | 30.50 | 29.97 | 30.29 | 30.29 | -1.01% | 81,114 |
| Oct 14, 2025 | 30.36 | 30.75 | 30.17 | 30.60 | 30.01 | 0.62% | 101,004 |
| Oct 13, 2025 | 30.36 | 30.56 | 30.11 | 30.41 | 29.82 | 0.46% | 82,522 |
| Oct 10, 2025 | 30.75 | 30.75 | 30.19 | 30.27 | 29.69 | -1.05% | 82,489 |
| Oct 9, 2025 | 30.80 | 30.89 | 30.55 | 30.59 | 30.00 | -0.55% | 54,543 |
| Oct 8, 2025 | 30.90 | 31.16 | 30.63 | 30.76 | 30.17 | -0.29% | 60,566 |
| Oct 7, 2025 | 31.60 | 31.77 | 30.85 | 30.85 | 30.26 | -2.31% | 119,961 |
| Oct 6, 2025 | 31.55 | 31.71 | 31.28 | 31.58 | 30.97 | 0.10% | 94,310 |
| Oct 3, 2025 | 31.45 | 32.06 | 31.45 | 31.55 | 30.94 | 0.61% | 66,291 |
| Oct 2, 2025 | 31.86 | 31.86 | 31.29 | 31.36 | 30.76 | -1.75% | 70,640 |
| Oct 1, 2025 | 31.95 | 32.11 | 31.71 | 31.92 | 31.30 | 0.16% | 47,651 |
| Sep 30, 2025 | 31.36 | 31.91 | 31.36 | 31.87 | 31.26 | 1.63% | 60,695 |
| Sep 29, 2025 | 31.97 | 31.97 | 31.28 | 31.36 | 30.76 | -1.85% | 65,122 |
| Sep 26, 2025 | 31.67 | 32.05 | 31.67 | 31.95 | 31.33 | 0.88% | 79,169 |
| Sep 25, 2025 | 31.58 | 31.88 | 31.55 | 31.67 | 31.06 | -0.13% | 71,055 |
| Sep 24, 2025 | 31.50 | 31.94 | 31.15 | 31.71 | 31.10 | 0.28% | 92,096 |
| Sep 23, 2025 | 31.74 | 31.85 | 31.54 | 31.62 | 31.01 | -0.72% | 64,661 |
| Sep 22, 2025 | 31.75 | 31.92 | 31.42 | 31.85 | 31.24 | 0.35% | 86,751 |
| Sep 19, 2025 | 32.40 | 32.40 | 31.55 | 31.74 | 31.13 | -1.92% | 135,778 |
| Sep 18, 2025 | 32.13 | 32.60 | 31.89 | 32.36 | 31.74 | 1.16% | 47,064 |
| Sep 17, 2025 | 31.83 | 32.70 | 31.83 | 31.99 | 31.37 | 0.50% | 64,029 |
| Sep 16, 2025 | 32.15 | 32.25 | 31.76 | 31.83 | 31.22 | -1.18% | 57,679 |
| Sep 15, 2025 | 32.21 | 32.45 | 32.13 | 32.21 | 31.59 | -0.03% | 56,665 |
| Sep 12, 2025 | 32.32 | 32.46 | 32.06 | 32.22 | 31.60 | -0.52% | 47,213 |
| Sep 11, 2025 | 31.89 | 32.42 | 31.89 | 32.39 | 31.77 | 1.31% | 62,953 |
| Sep 10, 2025 | 32.39 | 32.56 | 31.89 | 31.97 | 31.35 | -1.66% | 71,448 |
| Sep 9, 2025 | 32.62 | 32.71 | 32.19 | 32.51 | 31.88 | -0.28% | 60,732 |
| Sep 8, 2025 | 33.22 | 33.39 | 32.28 | 32.60 | 31.97 | -2.13% | 103,137 |
| Sep 5, 2025 | 33.51 | 33.80 | 33.08 | 33.31 | 32.67 | -0.33% | 66,358 |
| Sep 4, 2025 | 33.59 | 33.92 | 33.17 | 33.42 | 32.78 | 0.21% | 67,422 |
| Sep 3, 2025 | 33.31 | 33.73 | 33.31 | 33.35 | 32.71 | -0.30% | 73,946 |
| Sep 2, 2025 | 34.09 | 34.09 | 33.44 | 33.45 | 32.81 | -2.11% | 80,594 |
| Aug 29, 2025 | 33.92 | 34.21 | 33.88 | 34.17 | 33.51 | 0.98% | 44,049 |
| Aug 28, 2025 | 34.23 | 34.23 | 33.58 | 33.84 | 33.19 | -0.47% | 46,080 |
| Aug 27, 2025 | 33.66 | 34.09 | 33.66 | 34.00 | 33.34 | 0.71% | 31,832 |
| Aug 26, 2025 | 33.53 | 33.86 | 33.29 | 33.76 | 33.11 | 0.51% | 48,470 |
| Aug 25, 2025 | 34.06 | 34.06 | 33.55 | 33.59 | 32.94 | -1.21% | 31,663 |
| Aug 22, 2025 | 33.39 | 34.23 | 33.08 | 34.00 | 33.34 | 2.66% | 77,344 |
| Aug 21, 2025 | 32.76 | 33.14 | 32.76 | 33.12 | 32.48 | 0.27% | 41,790 |
| Aug 20, 2025 | 33.46 | 33.77 | 33.00 | 33.03 | 32.39 | -1.08% | 51,400 |
| Aug 19, 2025 | 32.57 | 33.46 | 32.57 | 33.39 | 32.75 | 2.52% | 40,944 |
| Aug 18, 2025 | 32.59 | 32.79 | 32.41 | 32.57 | 31.94 | -0.25% | 58,080 |
| Aug 15, 2025 | 32.67 | 32.78 | 32.39 | 32.65 | 32.02 | 0.15% | 62,610 |
| Aug 14, 2025 | 32.81 | 32.84 | 32.50 | 32.60 | 31.97 | -1.03% | 74,265 |
| Aug 13, 2025 | 33.31 | 33.34 | 32.89 | 32.94 | 32.30 | -0.57% | 65,362 |
| Aug 12, 2025 | 32.93 | 33.29 | 32.70 | 33.13 | 32.49 | 1.28% | 67,624 |
| Aug 11, 2025 | 32.60 | 32.96 | 32.23 | 32.71 | 32.08 | 0.03% | 56,406 |
| Aug 8, 2025 | 32.77 | 32.96 | 32.54 | 32.70 | 32.07 | -0.06% | 59,316 |
| Aug 7, 2025 | 32.33 | 32.75 | 32.16 | 32.72 | 32.09 | 1.71% | 61,898 |
| Aug 6, 2025 | 32.37 | 32.48 | 32.08 | 32.17 | 31.55 | -0.28% | 50,695 |
| Aug 5, 2025 | 31.98 | 32.27 | 31.91 | 32.26 | 31.64 | 0.81% | 42,731 |
| Aug 4, 2025 | 31.98 | 32.33 | 31.72 | 32.00 | 31.38 | 0.85% | 55,978 |
| Aug 1, 2025 | 32.00 | 32.42 | 31.57 | 31.73 | 31.12 | -1.52% | 81,230 |
| Jul 31, 2025 | 32.15 | 32.56 | 32.00 | 32.22 | 31.60 | -0.25% | 145,936 |
| Jul 30, 2025 | 32.77 | 32.98 | 32.17 | 32.30 | 31.68 | -1.55% | 58,715 |
| Jul 29, 2025 | 32.73 | 32.96 | 32.69 | 32.81 | 32.18 | 0.49% | 39,091 |
| Jul 28, 2025 | 33.02 | 33.29 | 32.65 | 32.65 | 32.02 | -1.39% | 45,205 |
| Jul 25, 2025 | 32.97 | 33.29 | 32.89 | 33.11 | 32.47 | 0.36% | 44,186 |
| Jul 24, 2025 | 33.14 | 33.42 | 32.95 | 32.99 | 32.35 | -1.29% | 36,728 |
| Jul 23, 2025 | 33.28 | 33.58 | 32.95 | 33.42 | 32.78 | 0.60% | 52,352 |
| Jul 22, 2025 | 33.06 | 33.60 | 33.06 | 33.22 | 32.58 | 0.33% | 51,791 |
| Jul 21, 2025 | 33.04 | 33.27 | 32.82 | 33.11 | 32.47 | 0.70% | 60,684 |
| Jul 18, 2025 | 33.09 | 33.53 | 32.81 | 32.88 | 32.25 | -0.36% | 57,143 |
| Jul 17, 2025 | 33.33 | 33.96 | 33.00 | 33.00 | 32.36 | -1.43% | 67,105 |