Saul Centers, Inc. (BFS)

Compare

35.49

-0.93

(-2.55%)

As of 12:48:56 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	35.96	36.21	35.38	35.49	35.49	10,722
Apr 2, 2025	36.25	36.42	35.99	36.42	36.42	41,400
Apr 1, 2025	36.18	36.50	35.76	36.35	36.35	55,800
Mar 31, 2025	35.93	36.51	35.73	36.07	36.07	89,700
Mar 28, 2025	35.99	36.12	35.65	36.04	36.04	34,200
Mar 27, 2025	36.06	36.29	35.74	35.88	35.88	39,800
Mar 26, 2025	35.60	36.01	35.45	35.94	35.94	34,600
Mar 25, 2025	36.10	36.10	35.21	35.47	35.47	39,800
Mar 24, 2025	36.08	36.34	35.92	36.15	36.15	36,300
Mar 21, 2025	35.70	35.91	35.23	35.79	35.79	125,200
Mar 20, 2025	35.92	36.17	35.78	35.96	35.96	40,800
Mar 19, 2025	36.19	36.28	35.57	36.06	36.06	47,800
Mar 18, 2025	35.97	36.32	35.93	36.27	36.27	37,900
Mar 17, 2025	36.20	36.55	35.98	36.10	36.10	39,800
Mar 14, 2025	35.81	36.22	35.72	36.13	36.13	27,700
Mar 13, 2025	36.40	36.56	35.72	35.74	35.74	48,900
Mar 12, 2025	36.82	36.82	35.97	36.26	36.26	50,700
Mar 11, 2025	37.41	37.41	36.40	36.85	36.85	62,200
Mar 10, 2025	37.22	37.60	36.69	37.27	37.27	68,700
Mar 7, 2025	36.23	37.09	36.23	37.05	37.05	85,600
Mar 6, 2025	36.37	36.41	35.81	36.08	36.08	47,700
Mar 5, 2025	36.46	37.00	36.07	36.49	36.49	49,400
Mar 4, 2025	36.73	37.43	36.46	36.47	36.47	83,600
Mar 3, 2025	36.70	37.89	36.41	36.75	36.75	64,100
Feb 28, 2025	36.98	37.52	36.85	37.45	37.45	58,600
Feb 27, 2025	36.63	37.10	36.46	36.85	36.85	42,300
Feb 26, 2025	36.87	36.90	36.52	36.80	36.80	36,300
Feb 25, 2025	36.20	37.05	36.14	36.97	36.97	78,600
Feb 24, 2025	35.95	36.45	35.80	36.12	36.12	59,200
Feb 21, 2025	36.33	36.34	35.67	35.79	35.79	58,200
Feb 20, 2025	35.88	36.23	35.76	36.02	36.02	45,700
Feb 19, 2025	36.35	36.48	35.95	35.96	35.96	58,600
Feb 18, 2025	36.22	36.65	36.20	36.44	36.44	41,300
Feb 14, 2025	37.24	37.50	36.27	36.34	36.34	40,400
Feb 13, 2025	36.95	37.46	36.95	37.24	37.24	26,900
Feb 12, 2025	36.55	37.09	36.48	36.86	36.86	28,200
Feb 11, 2025	36.26	36.95	36.26	36.95	36.95	28,200
Feb 10, 2025	37.25	37.25	36.39	36.42	36.42	39,900
Feb 7, 2025	37.21	37.21	36.42	36.83	36.83	33,800
Feb 6, 2025	37.33	37.34	36.92	37.07	37.07	23,100
Feb 5, 2025	37.23	37.36	37.03	37.08	37.08	33,000
Feb 4, 2025	36.42	37.09	36.28	37.00	37.00	35,500
Feb 3, 2025	36.16	36.73	36.00	36.58	36.58	44,400
Jan 31, 2025	36.62	36.98	36.16	36.52	36.52	61,200
Jan 30, 2025	36.76	37.00	36.47	36.77	36.77	52,900
Jan 29, 2025	36.80	37.13	36.31	36.47	36.47	32,400
Jan 28, 2025	36.88	37.24	36.80	36.89	36.89	28,000
Jan 27, 2025	36.75	37.54	36.75	37.04	37.04	44,200
Jan 24, 2025	36.20	36.75	35.80	36.62	36.62	49,300
Jan 23, 2025	36.09	36.30	35.86	36.19	36.19	41,900
Jan 22, 2025	37.00	37.10	36.07	36.24	36.24	53,500
Jan 21, 2025	37.20	37.63	36.97	37.19	37.19	32,500
Jan 17, 2025	37.10	37.40	36.76	36.88	36.88	59,300
Jan 16, 2025	36.50	37.25	36.19	36.96	36.96	50,200
Jan 15, 2025	0.59 Dividend
Jan 15, 2025	37.51	38.13	36.64	36.64	36.64	57,400
Jan 14, 2025	37.11	37.57	37.05	37.39	36.80	59,600
Jan 13, 2025	36.52	37.24	36.52	37.02	36.44	82,600
Jan 10, 2025	37.02	37.34	36.15	36.52	35.94	62,000
Jan 8, 2025	37.35	37.96	37.20	37.50	36.91	40,200
Jan 7, 2025	37.86	38.43	37.20	37.50	36.91	47,800
Jan 6, 2025	38.52	38.57	37.75	37.87	37.27	50,100
Jan 3, 2025	38.21	38.72	38.21	38.54	37.93	41,100
Jan 2, 2025	38.80	38.89	38.19	38.24	37.64	49,500
Dec 31, 2024	38.73	39.15	38.57	38.80	38.19	34,100
Dec 30, 2024	38.31	38.86	37.98	38.65	38.04	33,600
Dec 27, 2024	38.75	39.03	38.25	38.35	37.74	40,200
Dec 26, 2024	38.49	39.08	38.49	38.92	38.31	25,100
Dec 24, 2024	38.48	38.77	38.14	38.75	38.14	19,900
Dec 23, 2024	38.49	38.67	38.14	38.56	37.95	34,200
Dec 20, 2024	37.98	39.07	37.98	38.66	38.05	138,000
Dec 19, 2024	38.60	39.07	38.17	38.23	37.63	70,300
Dec 18, 2024	40.37	40.47	38.42	38.52	37.91	60,600
Dec 17, 2024	40.23	40.47	39.88	40.17	39.54	51,300
Dec 16, 2024	40.25	40.46	40.05	40.25	39.61	25,200
Dec 13, 2024	40.37	40.53	39.71	40.37	39.73	44,100
Dec 12, 2024	40.45	40.66	40.34	40.42	39.78	31,800
Dec 11, 2024	40.67	40.77	40.08	40.32	39.68	42,900
Dec 10, 2024	39.74	40.61	39.72	40.38	39.74	46,100
Dec 9, 2024	39.90	40.41	39.90	40.25	39.61	41,700
Dec 6, 2024	40.29	40.39	39.58	39.94	39.31	34,600
Dec 5, 2024	40.67	41.01	40.26	40.35	39.71	35,500
Dec 4, 2024	40.80	40.98	40.44	40.85	40.21	30,200
Dec 3, 2024	41.21	41.21	40.46	40.69	40.05	28,500
Dec 2, 2024	41.10	41.28	40.26	41.06	40.41	42,400
Nov 29, 2024	41.23	41.51	40.99	41.11	40.46	25,500
Nov 27, 2024	40.93	41.15	40.54	40.92	40.27	31,300
Nov 26, 2024	40.53	41.00	40.41	40.65	40.01	57,800
Nov 25, 2024	40.38	40.87	40.26	40.56	39.92	44,800
Nov 22, 2024	40.03	40.30	39.93	40.22	39.59	33,400
Nov 21, 2024	39.76	39.92	39.59	39.78	39.15	23,900
Nov 20, 2024	39.85	39.85	39.51	39.70	39.07	28,700
Nov 19, 2024	39.31	40.10	39.08	40.07	39.44	23,200
Nov 18, 2024	39.44	39.84	39.01	39.38	38.76	31,300
Nov 15, 2024	39.64	39.75	39.16	39.43	38.81	46,000
Nov 14, 2024	40.33	40.45	39.34	39.46	38.84	40,300
Nov 13, 2024	41.04	41.22	40.22	40.23	39.60	43,200
Nov 12, 2024	41.97	42.02	40.69	40.70	40.06	60,000
Nov 11, 2024	41.84	42.39	41.43	41.48	40.83	45,800
Nov 8, 2024	41.19	42.07	41.15	41.83	41.17	50,000
Nov 7, 2024	41.08	41.33	40.60	40.99	40.34	54,000
Nov 6, 2024	40.79	41.38	40.04	40.94	40.29	96,500
Nov 5, 2024	39.03	40.01	39.03	39.89	39.26	34,200
Nov 4, 2024	38.88	39.66	38.76	39.24	38.62	53,400
Nov 1, 2024	39.46	40.17	38.06	38.75	38.14	46,200
Oct 31, 2024	39.47	40.01	39.14	39.14	38.52	41,200
Oct 30, 2024	39.51	39.89	39.51	39.64	39.01	25,600
Oct 29, 2024	39.42	39.43	39.26	39.41	38.79	26,400
Oct 28, 2024	39.69	39.97	39.63	39.66	39.03	24,000
Oct 25, 2024	39.86	39.92	39.36	39.38	38.76	40,400
Oct 24, 2024	40.07	40.18	39.75	39.95	39.32	36,700
Oct 23, 2024	39.55	39.95	39.55	39.90	39.27	22,900
Oct 22, 2024	39.64	40.04	39.41	39.85	39.22	29,200
Oct 21, 2024	40.56	40.56	39.57	39.66	39.03	25,700
Oct 18, 2024	40.41	40.69	40.32	40.65	40.01	43,200
Oct 17, 2024	40.85	40.85	40.24	40.32	39.68	31,300
Oct 16, 2024	40.81	41.19	40.61	40.68	40.04	62,700
Oct 15, 2024	0.59 Dividend
Oct 15, 2024	40.01	40.90	39.54	40.60	39.96	55,600
Oct 14, 2024	40.55	40.86	40.31	40.60	39.38	52,200
Oct 11, 2024	40.22	40.65	40.20	40.65	39.43	38,300
Oct 10, 2024	40.07	40.23	39.75	40.05	38.85	42,800
Oct 9, 2024	40.34	40.69	40.11	40.42	39.20	37,000
Oct 8, 2024	40.43	40.55	39.94	40.46	39.24	38,900
Oct 7, 2024	40.75	40.92	40.29	40.46	39.24	60,600
Oct 4, 2024	41.18	41.23	40.77	40.94	39.71	68,900
Oct 3, 2024	41.19	41.41	41.00	41.10	39.86	41,800
Oct 2, 2024	41.59	41.75	41.27	41.47	40.22	58,300
Oct 1, 2024	41.97	41.97	41.28	41.51	40.26	57,000
Sep 30, 2024	41.09	42.19	41.09	41.96	40.70	65,800
Sep 27, 2024	41.15	41.32	40.60	41.01	39.78	69,000
Sep 26, 2024	41.11	41.47	40.85	40.92	39.69	50,200
Sep 25, 2024	41.38	41.55	40.79	41.06	39.82	42,000
Sep 24, 2024	40.97	41.57	40.77	41.43	40.18	44,700
Sep 23, 2024	40.28	41.13	40.28	41.04	39.81	84,100
Sep 20, 2024	40.31	40.59	40.05	40.09	38.88	425,400
Sep 19, 2024	40.95	40.95	39.90	40.66	39.44	52,100
Sep 18, 2024	40.09	40.90	39.54	40.46	39.24	69,000
Sep 17, 2024	40.84	40.86	40.16	40.28	39.07	56,700
Sep 16, 2024	41.30	41.49	40.33	40.71	39.49	62,900
Sep 13, 2024	40.86	41.18	40.28	41.06	39.82	40,700
Sep 12, 2024	40.20	40.72	39.96	40.68	39.46	36,300
Sep 11, 2024	39.96	40.08	39.38	39.94	38.74	41,400
Sep 10, 2024	40.15	40.37	39.83	40.29	39.08	41,000
Sep 9, 2024	40.44	40.78	39.10	40.06	38.85	61,600
Sep 6, 2024	40.80	41.29	40.48	40.52	39.30	33,400
Sep 5, 2024	40.68	41.18	40.58	40.79	39.56	24,800
Sep 4, 2024	40.41	40.89	40.17	40.45	39.23	22,100
Sep 3, 2024	40.78	41.33	40.27	40.42	39.20	41,500
Aug 30, 2024	40.92	40.95	40.25	40.82	39.59	32,000
Aug 29, 2024	40.74	40.80	40.04	40.60	39.38	28,800
Aug 28, 2024	40.45	40.70	40.18	40.44	39.22	33,800
Aug 27, 2024	40.94	40.94	40.39	40.70	39.48	33,200
Aug 26, 2024	41.03	41.63	40.90	41.03	39.80	42,900
Aug 23, 2024	40.21	41.23	40.18	40.71	39.49	30,200
Aug 22, 2024	39.83	40.11	39.59	39.92	38.72	30,400
Aug 21, 2024	39.39	39.60	39.07	39.53	38.34	19,900
Aug 20, 2024	39.20	39.38	38.96	39.31	38.13	23,500
Aug 19, 2024	39.13	39.33	38.71	39.24	38.06	20,000
Aug 16, 2024	38.94	38.98	38.83	38.92	37.75	18,600
Aug 15, 2024	39.25	39.37	38.53	38.98	37.81	37,500
Aug 14, 2024	38.57	38.86	38.32	38.84	37.67	54,800
Aug 13, 2024	38.45	38.51	38.05	38.33	37.18	37,500
Aug 12, 2024	38.60	38.60	37.39	38.18	37.03	78,500
Aug 9, 2024	38.60	38.70	38.06	38.38	37.23	37,600
Aug 8, 2024	37.91	38.41	37.82	38.40	37.24	66,900
Aug 7, 2024	38.03	38.06	37.64	37.79	36.65	41,800
Aug 6, 2024	37.28	37.96	37.28	37.93	36.79	39,400
Aug 5, 2024	37.89	37.89	37.22	37.43	36.30	69,200
Aug 2, 2024	38.88	39.88	38.06	38.85	37.68	59,700
Aug 1, 2024	39.74	40.17	38.85	39.51	38.32	62,400
Jul 31, 2024	40.62	40.79	39.54	39.55	38.36	65,000
Jul 30, 2024	38.88	40.67	38.46	40.60	39.38	104,600
Jul 29, 2024	38.90	38.94	38.53	38.64	37.48	27,200
Jul 26, 2024	38.80	39.20	38.58	38.90	37.73	37,400
Jul 25, 2024	38.64	39.17	38.28	38.43	37.27	64,700
Jul 24, 2024	39.08	39.64	38.40	38.44	37.28	51,900
Jul 23, 2024	38.80	39.34	38.69	39.09	37.91	62,600
Jul 22, 2024	38.51	39.07	38.36	38.83	37.66	62,700
Jul 19, 2024	38.97	39.05	38.42	38.43	37.27	73,400
Jul 18, 2024	39.15	39.74	38.87	38.89	37.72	48,900
Jul 17, 2024	38.93	39.72	38.80	39.31	38.13	43,500
Jul 16, 2024	38.74	39.00	38.56	38.91	37.74	61,700
Jul 15, 2024	0.59 Dividend
Jul 15, 2024	38.03	38.49	37.62	38.37	37.22	60,600
Jul 12, 2024	38.71	39.00	38.51	38.58	36.85	51,000
Jul 11, 2024	37.97	38.47	37.77	38.30	36.58	55,100
Jul 10, 2024	36.85	37.28	36.79	37.28	35.61	25,300
Jul 9, 2024	36.88	36.88	36.42	36.62	34.98	48,300
Jul 8, 2024	36.70	37.06	36.68	36.93	35.27	31,100
Jul 5, 2024	36.66	36.71	36.50	36.65	35.00	26,700
Jul 3, 2024	37.13	37.21	36.60	36.66	35.01	21,200
Jul 2, 2024	36.64	37.00	36.46	36.93	35.27	58,000
Jul 1, 2024	36.78	36.78	35.98	36.49	34.85	42,300
Jun 28, 2024	36.13	36.98	35.91	36.77	35.12	211,300
Jun 27, 2024	35.98	36.02	35.64	35.87	34.26	41,800
Jun 26, 2024	35.79	36.07	35.61	35.81	34.20	34,600
Jun 25, 2024	36.68	36.68	35.87	36.06	34.44	32,400
Jun 24, 2024	36.45	36.93	36.24	36.68	35.03	32,500
Jun 21, 2024	36.65	36.73	36.24	36.26	34.63	150,800
Jun 20, 2024	36.35	36.84	36.35	36.50	34.86	42,100
Jun 18, 2024	36.62	36.63	36.38	36.63	34.98	39,500
Jun 17, 2024	36.54	36.68	36.32	36.56	34.92	31,200
Jun 14, 2024	36.63	36.95	36.33	36.74	35.09	63,400
Jun 13, 2024	36.61	37.07	36.11	36.93	35.27	40,600
Jun 12, 2024	37.12	37.38	36.65	36.67	35.02	56,500
Jun 11, 2024	35.88	36.34	35.66	36.34	34.71	59,100
Jun 10, 2024	36.24	36.24	35.76	36.08	34.46	44,300
Jun 7, 2024	36.30	36.50	36.18	36.35	34.72	31,200
Jun 6, 2024	36.45	36.81	36.22	36.76	35.11	28,400
Jun 5, 2024	36.84	36.84	36.35	36.67	35.02	38,700
Jun 4, 2024	36.37	36.88	36.35	36.74	35.09	50,100
Jun 3, 2024	36.40	36.58	36.16	36.58	34.94	41,900
May 31, 2024	36.10	36.54	36.09	36.39	34.76	48,500
May 30, 2024	35.95	36.28	35.91	35.97	34.35	43,800
May 29, 2024	35.73	35.74	35.35	35.74	34.13	73,500
May 28, 2024	36.43	36.50	35.72	35.93	34.32	60,500
May 24, 2024	36.67	36.67	36.13	36.25	34.62	59,000
May 23, 2024	36.96	36.96	36.23	36.55	34.91	68,300
May 22, 2024	37.49	37.75	36.90	37.02	35.36	51,000
May 21, 2024	37.48	37.79	37.37	37.77	36.07	40,400
May 20, 2024	38.00	38.04	37.32	37.52	35.83	64,300
May 17, 2024	38.00	38.13	37.77	38.10	36.39	52,400
May 16, 2024	37.46	38.04	37.30	37.91	36.21	61,700
May 15, 2024	37.04	37.84	37.00	37.31	35.63	101,800
May 14, 2024	36.97	36.98	36.38	36.66	35.01	76,900
May 13, 2024	37.04	37.04	36.41	36.65	35.00	33,200
May 10, 2024	36.96	37.11	36.54	36.89	35.23	39,100
May 9, 2024	36.31	36.80	36.31	36.72	35.07	35,800
May 8, 2024	36.02	36.40	36.02	36.10	34.48	62,500
May 7, 2024	36.22	36.90	36.22	36.32	34.69	45,000
May 6, 2024	36.12	36.31	35.98	36.00	34.38	74,400
May 3, 2024	37.20	37.20	35.79	35.98	34.36	58,500
May 2, 2024	37.15	37.15	36.57	37.12	35.45	54,700
May 1, 2024	36.51	37.14	36.51	36.83	35.18	56,700
Apr 30, 2024	35.74	36.65	35.74	36.41	34.77	58,800
Apr 29, 2024	35.57	36.10	35.57	36.07	34.45	32,300
Apr 26, 2024	35.99	36.20	35.43	35.53	33.93	46,900
Apr 25, 2024	36.03	36.18	35.75	35.88	34.27	32,200
Apr 24, 2024	36.10	36.44	36.04	36.30	34.67	38,000
Apr 23, 2024	36.05	36.45	36.05	36.40	34.77	55,500
Apr 22, 2024	36.27	36.50	36.00	36.10	34.48	69,700
Apr 19, 2024	35.45	36.42	35.45	36.36	34.73	53,600
Apr 18, 2024	35.18	35.58	35.10	35.45	33.86	37,700
Apr 17, 2024	35.49	35.49	34.98	35.14	33.56	48,600
Apr 16, 2024	35.52	35.73	35.28	35.51	33.92	42,800
Apr 15, 2024	36.26	36.55	35.51	35.86	34.25	42,900
Apr 12, 2024	0.59 Dividend
Apr 12, 2024	36.45	36.45	36.03	36.24	34.61	47,600
Apr 11, 2024	36.50	37.28	36.29	37.04	34.81	81,000
Apr 10, 2024	36.54	36.82	35.87	36.23	34.05	79,800
Apr 9, 2024	37.37	37.74	37.13	37.25	35.01	114,500
Apr 8, 2024	37.30	37.57	37.26	37.37	35.12	52,900
Apr 5, 2024	37.41	37.51	37.22	37.29	35.05	34,400
Apr 4, 2024	38.30	38.51	37.42	37.54	35.28	42,000
Apr 3, 2024	37.15	38.02	37.15	38.00	35.72	104,600

AKR Acadia Realty Trust

20.05

-5.36%

UE Urban Edge Properties

18.38

-5.36%

KRG Kite Realty Group Trust

21.85

-4.44%

ALX Alexander's, Inc.

206.50

-2.98%

CURB Curbline Properties Corp.

23.91

-4.19%

ALEX Alexander & Baldwin, Inc.

17.32

-1.51%

GTY Getty Realty Corp.

30.35

-0.69%

WSR Whitestone REIT

14.30

-2.19%

BRX Brixmor Property Group Inc.

25.70

-3.78%

SITC SITE Centers Corp.

12.19

-5.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Saul Centers, Inc. (BFS)

Related Tickers