Saul Centers Inc. (BFS)
NYSE: BFS
· Real-Time Price · USD
32.54
-0.06 (-0.18%)
At close: Aug 15, 2025, 2:18 PM
BFS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 32.81 | 32.84 | 32.49 | 32.60 | 32.60 | -1.03% | 74,110 |
Aug 13, 2025 | 33.31 | 33.34 | 32.89 | 32.94 | 32.94 | -0.57% | 65,362 |
Aug 12, 2025 | 32.93 | 33.28 | 32.70 | 33.13 | 33.13 | 1.28% | 67,624 |
Aug 11, 2025 | 32.60 | 32.96 | 32.23 | 32.71 | 32.71 | 0.03% | 56,406 |
Aug 8, 2025 | 32.77 | 32.96 | 32.54 | 32.70 | 32.70 | -0.06% | 59,316 |
Aug 7, 2025 | 32.33 | 32.75 | 32.16 | 32.72 | 32.72 | 1.71% | 61,900 |
Aug 6, 2025 | 32.37 | 32.48 | 32.08 | 32.17 | 32.17 | -0.28% | 50,700 |
Aug 5, 2025 | 31.98 | 32.27 | 31.91 | 32.26 | 32.26 | 0.81% | 42,731 |
Aug 4, 2025 | 31.98 | 32.33 | 31.72 | 32.00 | 32.00 | 0.85% | 56,000 |
Aug 1, 2025 | 32.00 | 32.42 | 31.57 | 31.73 | 31.73 | -1.52% | 81,230 |
Jul 31, 2025 | 32.15 | 32.56 | 32.00 | 32.22 | 32.22 | -0.25% | 145,936 |
Jul 30, 2025 | 32.77 | 32.98 | 32.17 | 32.30 | 32.30 | -1.55% | 58,715 |
Jul 29, 2025 | 32.73 | 32.96 | 32.69 | 32.81 | 32.81 | 0.49% | 39,100 |
Jul 28, 2025 | 33.02 | 33.29 | 32.65 | 32.65 | 32.65 | -1.39% | 45,205 |
Jul 25, 2025 | 32.97 | 33.29 | 32.89 | 33.11 | 33.11 | 0.36% | 44,200 |
Jul 24, 2025 | 33.14 | 33.42 | 32.95 | 32.99 | 32.99 | -1.29% | 36,728 |
Jul 23, 2025 | 33.28 | 33.58 | 32.95 | 33.42 | 33.42 | 0.60% | 52,400 |
Jul 22, 2025 | 33.06 | 33.60 | 33.06 | 33.22 | 33.22 | 0.33% | 51,800 |
Jul 21, 2025 | 33.04 | 33.27 | 32.82 | 33.11 | 33.11 | 0.70% | 60,700 |
Jul 18, 2025 | 33.09 | 33.53 | 32.81 | 32.88 | 32.88 | -0.36% | 57,143 |