Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Saul Centers, Inc. (BFS-PE)

Compare
19.30
+0.51
+(2.74%)
At close: April 9 at 3:59:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202518.7519.4918.3519.3019.3010,846
Apr 8, 202518.9318.9918.7018.7918.7924,596
Apr 7, 202519.0519.5918.9318.9318.936,677
Apr 4, 202519.6119.7018.6919.3319.336,913
Apr 3, 202519.8519.9119.6619.6619.664,813
Apr 2, 202520.0420.1719.6120.0520.0556,306
Apr 1, 2025 0.38 Dividend
Apr 1, 202520.2620.3020.0320.0720.075,391
Mar 31, 202520.6520.6520.3520.6120.2440,408
Mar 28, 202520.5520.6420.5520.5620.192,376
Mar 27, 202520.7020.7020.5220.6420.2616,815
Mar 26, 202520.8020.8020.6520.7020.323,804
Mar 25, 202520.8220.8320.8120.8120.433,165
Mar 24, 202521.1621.1621.0221.0220.641,510
Mar 21, 202521.0821.0821.0821.0820.70277
Mar 20, 202521.4221.5021.4221.5021.11728
Mar 19, 202521.1021.2120.9221.1920.802,173
Mar 18, 202520.8720.8720.8720.8720.49668
Mar 17, 202520.9221.0920.8821.0720.694,508
Mar 14, 202521.6121.6120.7020.7720.398,292
Mar 13, 202521.6421.6521.3621.3820.993,101
Mar 12, 202521.2021.6021.2021.5821.193,445
Mar 11, 202521.3621.6321.2021.2020.812,026
Mar 10, 202521.3421.4521.2421.2420.852,716
Mar 7, 202521.2421.6521.2421.6521.26671
Mar 6, 202521.5721.5721.2321.2320.841,969
Mar 5, 202521.7321.7321.3621.4821.085,809
Mar 4, 202521.2921.6821.2921.6821.291,626
Mar 3, 202521.4821.8221.3521.4821.096,786
Feb 28, 202521.6821.7521.2321.5921.2013,998
Feb 27, 202522.0022.0021.3921.7521.354,083
Feb 26, 202521.7222.2521.7022.0621.6523,806
Feb 25, 202521.7221.7621.5921.6121.221,816
Feb 24, 202521.3021.8020.9921.6721.284,840
Feb 21, 202521.5421.5821.3621.3620.971,454
Feb 20, 202521.3321.4621.0521.3620.983,571
Feb 19, 202521.0721.2021.0521.1320.759,057
Feb 18, 202521.0821.2021.0821.2020.81473
Feb 14, 202521.0821.4421.0321.2620.873,867
Feb 13, 202521.1421.1421.0521.0820.707,699
Feb 12, 202521.3021.3021.0521.0620.685,379
Feb 11, 202521.5321.5321.2921.4021.011,560
Feb 10, 202521.2721.2720.9521.0520.675,392
Feb 7, 202521.1121.1120.8120.9220.542,170
Feb 6, 202521.2321.3921.2321.3720.981,188
Feb 5, 202521.2521.5421.2221.3720.987,270
Feb 4, 202521.4721.5020.8821.2020.813,241
Feb 3, 202521.3821.5021.3421.5021.119,505
Jan 31, 202521.1921.4020.8721.3520.967,958
Jan 30, 202521.2921.2920.9221.1820.793,984
Jan 29, 202521.0321.0321.0321.0320.65425
Jan 28, 202521.5021.5620.6821.2420.8510,171
Jan 27, 202521.5521.5721.3421.4721.072,570
Jan 24, 202521.1321.2021.1321.2020.812,565
Jan 23, 202521.5721.6220.8321.1820.792,553
Jan 22, 202521.4721.6221.2121.4121.026,276
Jan 21, 202521.1421.3820.9121.2520.864,081
Jan 17, 202521.1621.2020.9520.9520.572,869
Jan 16, 202521.0521.2320.8621.0120.639,280
Jan 15, 202521.2021.6121.0721.2420.854,330
Jan 14, 202521.4021.4020.6220.9820.6015,595
Jan 13, 202521.7721.7720.8220.8520.478,164
Jan 10, 202521.0322.4421.0121.6121.226,150
Jan 8, 202521.9522.2521.5722.0221.622,212
Jan 7, 202521.9922.2221.5221.9821.583,794
Jan 6, 202522.4523.1521.8422.0521.657,182
Jan 3, 202521.1622.1421.1621.7521.351,029
Jan 2, 2025 0.38 Dividend
Jan 2, 202521.2421.5021.2221.5021.113,146
Dec 31, 202421.0721.6120.8921.6120.858,873
Dec 30, 202421.1921.3921.1921.1920.442,968
Dec 27, 202421.2821.4021.2121.3920.634,485
Dec 26, 202421.3321.4921.1621.4020.656,471
Dec 24, 202421.4021.7021.1221.7020.9320,559
Dec 23, 202421.5721.5821.2021.3520.604,515
Dec 20, 202421.6821.6821.6821.6820.921,015
Dec 19, 202420.9621.1220.8520.8520.122,159
Dec 18, 202421.0621.2820.6321.0520.313,919
Dec 17, 202421.2921.3520.9521.3320.5717,916
Dec 16, 202421.5121.9221.2521.3520.6017,387
Dec 13, 202422.5822.5821.6621.9221.155,183
Dec 12, 202422.7522.8822.5822.5821.785,158
Dec 11, 202423.3223.3222.6522.6521.853,407
Dec 10, 202423.1323.2022.8022.9722.163,404
Dec 9, 202422.6523.3922.6523.2322.415,421
Dec 6, 202422.6422.6422.6422.6421.841,035
Dec 5, 202423.3023.5023.3023.5022.671,009
Dec 4, 202423.2723.2823.2523.2822.462,086
Dec 3, 202423.1423.2023.1423.1522.333,423
Dec 2, 202423.2123.2123.2123.2122.39219
Nov 29, 202423.2123.2123.2123.2122.391,141
Nov 27, 202422.9423.2122.7522.8722.062,763
Nov 26, 202422.8622.9022.7322.7321.931,681
Nov 25, 202423.2623.4522.4922.9722.1620,547
Nov 22, 202422.5922.8722.1622.5021.711,538
Nov 21, 202422.5622.5622.5022.5021.711,320
Nov 20, 202422.3122.5022.3022.3021.511,988
Nov 19, 202422.4822.8522.1122.4621.676,857
Nov 18, 202423.1523.1522.5222.6421.844,356
Nov 15, 202422.9624.0622.8323.0222.217,451
Nov 14, 202422.6823.6022.6823.1322.324,728
Nov 13, 202422.3122.7422.0722.6921.891,476
Nov 12, 202422.0122.5922.0122.0321.253,906
Nov 11, 202422.3922.9122.2022.2021.423,276
Nov 8, 202423.0023.2022.4722.9122.1038,036
Nov 7, 202422.7823.3422.0223.0422.234,197
Nov 6, 202422.8823.0822.7622.8322.036,064
Nov 5, 202423.5923.5923.4223.4322.609,576
Nov 4, 202423.4023.5723.4023.5722.741,668
Nov 1, 202423.3323.4223.3323.4222.591,228
Oct 31, 202422.5523.3922.5523.3522.531,207
Oct 30, 202423.3023.3523.1423.1422.332,177
Oct 29, 202422.8322.8322.8322.8322.03353
Oct 28, 202423.3523.3523.3523.3522.53189
Oct 25, 202423.2123.7922.9023.3022.486,578
Oct 24, 202423.2823.3723.2023.2522.435,489
Oct 23, 202423.4123.4723.2023.2722.455,968
Oct 22, 202423.5523.5523.5023.5322.713,281
Oct 21, 202423.6923.8423.4023.4722.647,133
Oct 18, 202423.8523.8523.6423.6422.81537
Oct 17, 202423.8823.8823.7923.8623.021,962
Oct 16, 202423.9023.9023.7623.8122.978,533
Oct 15, 202423.9523.9523.7023.7022.868,341
Oct 14, 202423.9823.9823.6023.7222.893,861
Oct 11, 202423.8723.9723.6823.7922.9517,597
Oct 10, 202423.6423.8723.6023.7022.863,854
Oct 9, 202423.7123.8823.6023.7122.874,218
Oct 8, 202423.5423.7523.5023.7022.863,094
Oct 7, 202423.7023.9223.5223.5322.707,541
Oct 4, 202423.7323.7323.6523.7122.877,497
Oct 3, 202423.7523.9223.5523.9223.081,157
Oct 2, 202423.9523.9523.1623.5222.699,661
Oct 1, 2024 0.38 Dividend
Oct 1, 202423.0723.4923.0723.4322.618,912
Sep 30, 202423.5023.8323.5023.5922.408,132
Sep 27, 202423.5123.8123.4223.7922.5911,861
Sep 26, 202423.2023.4523.1923.2922.1111,697
Sep 25, 202423.2923.3123.1423.1421.971,832
Sep 24, 202423.0623.4822.9723.4422.2513,760
Sep 23, 202423.2223.2222.8023.1822.014,888
Sep 20, 202423.4423.4923.4023.4922.318,580
Sep 19, 202423.3823.6823.3123.4122.237,298
Sep 18, 202423.4523.7723.1723.1722.006,016
Sep 17, 202423.2123.3523.2023.3522.172,343
Sep 16, 202423.1523.3723.0023.1021.9314,173
Sep 13, 202423.0223.2723.0223.1521.976,553
Sep 12, 202422.4022.8622.4022.8621.7023,027
Sep 11, 202422.3022.3022.2822.2821.151,153
Sep 10, 202421.9622.2021.9622.2021.084,095
Sep 9, 202420.9322.0820.9321.9320.821,805
Sep 6, 202421.4222.0321.4222.0320.926,526
Sep 5, 202421.9122.1121.9122.1120.992,604
Sep 4, 202421.7722.0621.7721.8020.706,516
Sep 3, 202421.7021.9921.7021.8020.706,254
Aug 30, 202421.6821.7321.6721.6720.57975
Aug 29, 202421.8221.8221.6721.7620.6612,695
Aug 28, 202421.5721.8721.5721.8720.763,088
Aug 27, 202421.4021.5621.4021.5620.479,005
Aug 26, 202421.3721.6721.3721.6720.576,719
Aug 23, 202421.5121.5121.3721.4220.343,323
Aug 22, 202421.0921.2821.0221.1420.074,651
Aug 21, 202421.0921.2120.9821.0720.004,327
Aug 20, 202421.2921.2921.0221.1020.036,924
Aug 19, 202420.7721.1020.7721.1020.039,967
Aug 16, 202420.6620.7720.6320.7719.7210,734
Aug 15, 202420.6020.6020.4520.6019.5612,642
Aug 14, 202420.3820.5820.3820.5019.4621,125
Aug 13, 202420.3420.3620.2820.3219.2912,862
Aug 12, 202420.2420.3420.1920.3419.315,309
Aug 9, 202420.3920.3920.2420.3419.313,776
Aug 8, 202420.2020.3920.2020.3919.3610,281
Aug 7, 202420.4720.4720.1720.1819.1610,796
Aug 6, 202420.0720.4720.0720.4719.4310,292
Aug 5, 202420.2020.3019.8020.0819.0615,450
Aug 2, 202420.4220.8020.3320.8019.756,322
Aug 1, 202420.4021.5120.4020.5019.4611,999
Jul 31, 202420.5020.7820.3520.3519.3230,313
Jul 30, 202420.5020.5420.3120.3819.3510,025
Jul 29, 202420.6120.6120.4320.5019.461,239
Jul 26, 202420.5020.6020.4620.5819.547,004
Jul 25, 202420.3220.5520.3220.4219.396,271
Jul 24, 202420.5220.5220.2020.3519.3214,987
Jul 23, 202420.5020.8920.4520.5419.506,501
Jul 22, 202420.4320.6420.4320.5719.5311,755
Jul 19, 202420.2720.5520.2120.3919.3617,735
Jul 18, 202420.3020.4520.1220.2819.2521,366
Jul 17, 202420.0020.3420.0020.3019.2722,282
Jul 16, 202420.0320.1319.9220.0819.0693,144
Jul 15, 202419.9820.0419.9220.0319.0268,085
Jul 12, 202419.9920.1619.6820.0819.0654,742
Jul 11, 202420.1020.1519.9920.0819.0629,813
Jul 10, 202419.9420.1019.9420.1019.0814,886
Jul 9, 202420.0720.1019.8720.0219.013,617
Jul 8, 202420.0020.2520.0020.1819.165,550
Jul 5, 202420.2820.4319.7720.4319.407,348
Jul 3, 202420.1320.2820.1220.2819.255,539
Jul 2, 202419.9920.1519.9920.1519.133,050
Jul 1, 2024 0.38 Dividend
Jul 1, 202419.8020.0919.5220.0919.074,298
Jun 28, 202420.2020.3320.1720.2018.823,330
Jun 27, 202420.4320.6220.2220.3919.006,717
Jun 26, 202420.2420.4420.2020.4419.053,254
Jun 25, 202420.6520.6520.3120.4619.067,044
Jun 24, 202420.5320.7720.4020.7719.354,158
Jun 21, 202420.8020.8020.8020.8019.38926
Jun 20, 202420.4020.4720.2820.4719.07678
Jun 18, 202420.3820.4820.3820.4819.08740
Jun 17, 202420.4020.4020.0720.3919.003,670
Jun 14, 202420.3020.4320.3020.4019.012,615
Jun 13, 202420.4120.4920.4020.4819.083,894
Jun 12, 202420.5920.6920.3020.5219.127,469
Jun 11, 202420.3920.4720.3920.4719.07728
Jun 10, 202420.5020.5020.3020.4819.082,732
Jun 7, 202420.4120.5020.2520.5019.101,937
Jun 6, 202420.5720.6120.5720.6119.20501
Jun 5, 202420.3220.5220.2320.5219.123,229
Jun 4, 202420.2520.3820.1920.3218.9318,812
Jun 3, 202420.0620.6120.0620.1918.818,858
May 31, 202420.0520.2020.0020.0618.6925,726
May 30, 202420.1020.1520.0520.1518.788,528
May 29, 202420.0020.0819.9220.0518.6821,495
May 28, 202420.1620.3520.1020.2818.9012,829
May 24, 202420.1520.4120.1320.4119.028,451
May 23, 202420.1820.2320.0320.2318.855,824
May 22, 202420.4020.4020.3820.3818.991,097
May 21, 202420.3020.4920.3020.3518.963,328
May 20, 202420.4020.4620.4020.4619.06707
May 17, 202420.4020.5120.3620.5119.113,104
May 16, 202420.4020.4920.3420.4919.095,567
May 15, 202420.3920.5320.3920.5319.138,107
May 14, 202420.2220.2620.2220.2218.844,773
May 13, 202420.1720.3120.1720.3018.925,382
May 10, 202420.3820.4120.2820.3418.951,320
May 9, 202420.4220.4220.3120.4119.022,901
May 8, 202420.7320.7320.4220.4219.024,143
May 7, 202420.6921.1120.6921.1119.681,777
May 6, 202420.8020.8420.4220.5219.121,291
May 3, 202420.8620.8620.8620.8619.44-
May 2, 202420.4620.8620.4620.8619.441,276
May 1, 202420.2020.4020.1920.3118.923,112
Apr 30, 202420.4520.4520.0020.2018.824,643
Apr 29, 202420.4120.5820.2520.5819.181,686
Apr 26, 202420.4020.4020.2520.2518.871,150
Apr 25, 202420.3420.4020.2020.3218.934,247
Apr 24, 202420.7420.7420.7420.7419.33665
Apr 23, 202420.8820.8820.5020.5119.113,325
Apr 22, 202420.6920.6920.4820.6119.206,368
Apr 19, 202420.8520.8520.5020.6919.284,825
Apr 18, 202421.1421.1420.5021.1019.666,087
Apr 17, 202420.6121.3420.5221.3419.883,420
Apr 16, 202420.9121.0220.6521.0219.592,435
Apr 15, 202422.1022.1020.7520.9119.4812,373
Apr 12, 202421.7121.7121.2021.6820.201,699
Apr 11, 202421.9821.9821.1521.4920.022,423
Apr 10, 202421.5021.5021.5021.5020.03-

Related Tickers

KIM-PN Kimco Realty Corporation
56.94
-0.85%
 
FRT-PC Federal Realty Investment Trust
20.26
+3.19%
 
REGCP Regency Centers Corporation
22.73
-0.48%
 
KIM-PL Kimco Realty Corporation
19.91
+0.78%
 
CDR-PC Cedar Realty Trust, Inc.
14.45
+1.19%
 
SPG-PJ Simon Property Group, Inc.
58.30
0.00%
 
ADC-PA Agree Realty Corporation
17.55
+3.11%
 
KIM-PM Kimco Realty Corporation
20.20
+1.15%
 
CURB Curbline Properties Corp.
22.36
+3.90%
 
UE Urban Edge Properties
17.57
+7.79%