Saul Centers Inc. (BFS)
NYSE: BFS
· Real-Time Price · USD
32.05
0.38 (1.20%)
At close: Sep 26, 2025, 3:59 PM
31.33
-2.25%
After-hours: Sep 26, 2025, 06:29 PM EDT
BFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.67 | 32.05 | 31.67 | 31.95 | 31.95 | 0.88% | 79,169 |
| Sep 25, 2025 | 31.58 | 31.88 | 31.55 | 31.67 | 31.67 | -0.13% | 71,100 |
| Sep 24, 2025 | 31.50 | 31.94 | 31.15 | 31.71 | 31.71 | 0.28% | 92,100 |
| Sep 23, 2025 | 31.74 | 31.85 | 31.54 | 31.62 | 31.62 | -0.72% | 64,700 |
| Sep 22, 2025 | 31.75 | 31.92 | 31.42 | 31.85 | 31.85 | 0.35% | 86,800 |
| Sep 19, 2025 | 32.40 | 32.40 | 31.55 | 31.74 | 31.74 | -1.92% | 135,800 |
| Sep 18, 2025 | 32.13 | 32.60 | 31.89 | 32.36 | 32.36 | 1.16% | 47,100 |
| Sep 17, 2025 | 31.83 | 32.70 | 31.83 | 31.99 | 31.99 | 0.50% | 64,029 |
| Sep 16, 2025 | 32.15 | 32.25 | 31.76 | 31.83 | 31.83 | -1.18% | 57,700 |
| Sep 15, 2025 | 32.21 | 32.45 | 32.13 | 32.21 | 32.21 | -0.03% | 56,665 |
| Sep 12, 2025 | 32.32 | 32.46 | 32.06 | 32.22 | 32.22 | -0.52% | 47,213 |
| Sep 11, 2025 | 31.89 | 32.42 | 31.89 | 32.39 | 32.39 | 1.31% | 63,000 |
| Sep 10, 2025 | 32.39 | 32.56 | 31.89 | 31.97 | 31.97 | -1.66% | 71,448 |
| Sep 9, 2025 | 32.62 | 32.71 | 32.19 | 32.51 | 32.51 | -0.28% | 60,732 |
| Sep 8, 2025 | 33.22 | 33.38 | 32.28 | 32.60 | 32.60 | -2.13% | 103,137 |
| Sep 5, 2025 | 33.51 | 33.80 | 33.08 | 33.31 | 33.31 | -0.33% | 66,400 |
| Sep 4, 2025 | 33.59 | 33.92 | 33.17 | 33.42 | 33.42 | 0.21% | 67,422 |
| Sep 3, 2025 | 33.31 | 33.73 | 33.31 | 33.35 | 33.35 | -0.30% | 73,946 |
| Sep 2, 2025 | 34.09 | 34.09 | 33.44 | 33.45 | 33.45 | -2.11% | 80,600 |
| Aug 29, 2025 | 33.92 | 34.21 | 33.88 | 34.17 | 34.17 | 0.98% | 44,049 |