Skip to main content

Saul Centers, Inc. Common Stock (NY:BFS)

33.17 +0.28 (+0.85%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 32.88 33.26 32.63 32.89 36,435 +0.07(+0.21%)
May 07, 2025 33.16 33.40 32.73 32.82 41,017 -0.15(-0.45%)
May 06, 2025 32.88 33.09 32.46 32.97 32,139 -0.05(-0.15%)
May 05, 2025 33.34 33.58 32.99 33.02 49,726 -0.39(-1.17%)
May 02, 2025 32.90 33.75 32.90 33.41 34,804 +0.65(+1.98%)
May 01, 2025 32.58 33.12 31.98 32.76 64,402 +0.06(+0.18%)
Apr 30, 2025 32.56 32.95 31.70 32.70 53,440 +0.11(+0.34%)
Apr 29, 2025 32.93 33.03 32.37 32.59 56,423 -0.51(-1.54%)
Apr 28, 2025 32.45 33.15 32.45 33.10 45,779 +0.55(+1.69%)
Apr 25, 2025 32.50 32.63 32.12 32.55 33,550 -0.05(-0.15%)
Apr 24, 2025 32.83 33.05 32.51 32.60 40,869 -0.31(-0.94%)
Apr 23, 2025 33.24 33.41 32.69 32.91 45,521 -0.18(-0.54%)
Apr 22, 2025 33.12 33.59 32.65 33.09 41,390 +0.37(+1.13%)
Apr 21, 2025 33.02 33.07 32.39 32.72 50,285 -0.40(-1.21%)
Apr 17, 2025 32.73 33.51 32.73 33.12 46,454 +0.38(+1.16%)
Apr 16, 2025 33.04 33.36 32.58 32.74 54,084 -0.26(-0.79%)
Apr 15, 2025 32.83 33.26 32.66 33.00 39,299 +0.20(+0.61%)
Apr 14, 2025 32.36 33.09 31.93 32.80 65,013 +0.53(+1.64%)
Apr 11, 2025 31.78 32.59 31.03 32.27 72,443 +0.52(+1.64%)
Apr 10, 2025 32.44 32.96 31.36 31.75 72,500 -1.18(-3.58%)
Apr 09, 2025 31.36 33.33 31.07 32.93 92,611 +1.29(+4.07%)
Apr 08, 2025 32.86 33.17 31.43 31.64 71,811 -0.83(-2.54%)
Apr 07, 2025 33.08 33.54 31.78 32.47 97,993 -1.21(-3.59%)
Apr 04, 2025 34.80 34.80 33.64 33.67 29,877 -1.38(-3.92%)
Apr 03, 2025 35.32 35.57 34.60 35.05 66,551 -0.73(-2.03%)
Apr 02, 2025 35.61 35.78 35.35 35.78 42,250 +0.07(+0.19%)
Apr 01, 2025 35.54 35.85 35.13 35.71 56,801 +0.28(+0.78%)
Mar 31, 2025 35.30 35.86 35.10 35.43 91,310 +0.03(+0.08%)
Mar 28, 2025 35.35 35.48 35.02 35.40 34,792 +0.16(+0.45%)
Mar 27, 2025 35.42 35.65 35.11 35.25 40,525 -0.06(-0.17%)
Mar 26, 2025 34.97 35.37 34.82 35.30 35,246 +0.46(+1.33%)
Mar 25, 2025 35.46 35.46 34.59 34.84 40,517 -0.67(-1.88%)
Mar 24, 2025 35.44 35.70 35.28 35.51 36,930 +0.35(+1.01%)
Mar 21, 2025 35.07 35.28 34.61 35.16 127,432 -0.17(-0.47%)
Mar 20, 2025 35.29 35.53 35.14 35.32 41,503 -0.10(-0.28%)
Mar 19, 2025 35.55 35.63 34.94 35.42 48,672 -0.21(-0.58%)
Mar 18, 2025 35.33 35.68 35.30 35.63 38,628 +0.17(+0.47%)
Mar 17, 2025 35.56 35.91 35.34 35.46 40,487 -0.03(-0.08%)
Mar 14, 2025 35.18 35.58 35.09 35.49 28,218 +0.38(+1.09%)
Mar 13, 2025 35.76 35.91 35.08 35.11 49,749 -0.51(-1.43%)
Mar 12, 2025 36.17 36.17 35.33 35.62 51,577 -0.58(-1.60%)
Mar 11, 2025 36.75 36.75 35.76 36.20 63,318 -0.41(-1.13%)
Mar 10, 2025 36.56 36.94 36.04 36.61 69,914 +0.22(+0.59%)
Mar 07, 2025 35.59 36.43 35.59 36.40 87,140 +0.95(+2.69%)
Mar 06, 2025 35.73 35.76 35.18 35.44 48,516 -0.40(-1.12%)
Mar 05, 2025 35.82 36.35 35.43 35.85 50,325 +0.02(+0.05%)
Mar 04, 2025 36.08 36.77 35.82 35.83 85,126 -0.27(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.