Want to see BFS full AI Analyst Report?
Saul Centers (BFS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.60 | 29.60 | 29.00 | 29.09 | 29.09 | -0.95% | 104,714 | 0.83 |
| Oct 29, 2026 | 29.28 | 29.47 | 28.90 | 29.37 | 29.37 | +1.56% | 120,097 | 0.95 |
| Oct 28, 2026 | 29.06 | 29.06 | 28.56 | 28.92 | 28.92 | -0.58% | 159,680 | 1.28 |
| Oct 27, 2026 | 29.20 | 29.38 | 28.94 | 29.09 | 29.09 | -0.78% | 159,599 | 1.29 |
| Oct 26, 2026 | 29.35 | 29.77 | 29.26 | 29.32 | 29.32 | -0.10% | 85,229 | 0.69 |
| Oct 23, 2026 | 29.57 | 29.57 | 29.08 | 29.35 | 29.35 | -0.58% | 108,831 | 0.89 |
| Oct 22, 2026 | 29.08 | 29.61 | 28.88 | 29.52 | 29.52 | +2.39% | 129,165 | 1.07 |
| Oct 21, 2026 | 29.55 | 29.55 | 28.69 | 28.83 | 28.83 | -2.27% | 144,881 | 1.21 |
| Oct 20, 2026 | 29.17 | 29.84 | 29.17 | 29.50 | 29.50 | +1.76% | 119,582 | 1.01 |
| Oct 19, 2026 | 29.35 | 29.35 | 28.89 | 28.99 | 28.99 | -1.70% | 142,509 | 1.20 |
| Oct 16, 2026 | 29.20 | 29.72 | 29.19 | 29.49 | 29.49 | +1.20% | 106,211 | 0.90 |
| Oct 15, 2026 | 29.34 | 29.72 | 29.06 | 29.14 | 29.14 | +1.04% | 165,844 | 1.42 |
| Oct 14, 2026 | 29.58 | 29.63 | 29.19 | 29.43 | 28.84 | -0.91% | 143,174 | 1.23 |
| Oct 13, 2026 | 30.41 | 30.41 | 29.70 | 29.70 | 29.10 | -1.30% | 107,274 | 0.93 |
| Oct 12, 2026 | 29.90 | 30.24 | 29.66 | 30.09 | 29.49 | +0.30% | 118,926 | 1.03 |
| Oct 09, 2026 | 29.94 | 30.33 | 29.52 | 30.00 | 29.40 | +0.94% | 268,046 | 2.37 |
| Oct 08, 2026 | 29.62 | 29.74 | 29.23 | 29.72 | 29.12 | +0.48% | 95,107 | 0.84 |
| Oct 07, 2026 | 29.84 | 30.02 | 29.50 | 29.58 | 28.99 | -1.07% | 94,482 | 0.84 |
| Oct 06, 2026 | 29.79 | 30.02 | 29.48 | 29.90 | 29.30 | +1.18% | 98,629 | 0.88 |
| Oct 05, 2026 | 30.07 | 30.07 | 29.51 | 29.55 | 28.96 | -2.02% | 157,411 | 1.41 |
| Oct 02, 2026 | 30.08 | 30.45 | 29.93 | 30.16 | 29.56 | +0.60% | 180,837 | 1.63 |
| Oct 01, 2026 | 30.11 | 30.71 | 29.46 | 29.98 | 29.38 | -0.33% | 153,124 | 1.39 |
| Sep 30, 2026 | 30.24 | 30.39 | 29.83 | 30.08 | 29.48 | -0.27% | 144,740 | 1.34 |
| Sep 29, 2026 | 30.04 | 30.45 | 29.82 | 30.16 | 29.56 | -0.17% | 142,061 | 1.33 |
| Sep 28, 2026 | 30.00 | 30.47 | 29.91 | 30.21 | 29.60 | +0.70% | 155,988 | 1.48 |
| Sep 25, 2026 | 29.89 | 30.13 | 29.43 | 30.00 | 29.40 | +0.50% | 137,960 | 1.32 |
| Sep 24, 2026 | 30.08 | 30.08 | 29.43 | 29.85 | 29.25 | +0.20% | 178,107 | 1.72 |
| Sep 23, 2026 | 30.00 | 30.13 | 29.66 | 29.79 | 29.19 | -1.45% | 126,790 | 1.18 |
| Sep 22, 2026 | 30.37 | 30.37 | 30.09 | 30.23 | 29.62 | +0.00% | 143,636 | 1.35 |
| Sep 21, 2026 | 30.27 | 30.45 | 29.84 | 30.23 | 29.62 | -0.03% | 184,833 | 1.76 |
| Sep 18, 2026 | 30.19 | 30.39 | 29.90 | 30.24 | 29.63 | -0.23% | 272,532 | 2.63 |
| Sep 17, 2026 | 30.59 | 30.68 | 30.21 | 30.31 | 29.70 | -0.06% | 151,575 | 1.48 |
| Sep 16, 2026 | 30.86 | 31.07 | 30.00 | 30.33 | 29.72 | -1.27% | 188,351 | 1.90 |
| Sep 15, 2026 | 31.06 | 31.38 | 30.56 | 30.72 | 30.10 | -1.35% | 149,088 | 1.50 |
| Sep 14, 2026 | 31.45 | 31.72 | 31.01 | 31.14 | 30.52 | -0.42% | 108,041 | 1.08 |
| Sep 11, 2026 | 31.70 | 32.11 | 31.17 | 31.27 | 30.64 | -1.23% | 81,828 | 0.82 |
| Sep 10, 2026 | 32.29 | 32.29 | 31.51 | 31.66 | 31.03 | -0.60% | 121,061 | 1.22 |
| Sep 09, 2026 | 32.60 | 32.66 | 31.59 | 31.85 | 31.21 | -2.15% | 115,072 | 1.17 |
| Sep 08, 2026 | 32.59 | 32.59 | 32.22 | 32.55 | 31.90 | +0.09% | 178,916 | 1.85 |
| Sep 07, 2026 | 32.50 | 32.91 | 32.31 | 32.52 | 31.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.50 | 32.91 | 32.31 | 32.52 | 31.87 | +0.06% | 102,779 | 1.05 |
| Sep 03, 2026 | 32.94 | 32.94 | 32.42 | 32.50 | 31.85 | -0.43% | 128,251 | 1.32 |
| Sep 02, 2026 | 32.92 | 32.96 | 32.55 | 32.64 | 31.99 | -0.34% | 119,298 | 1.24 |
| Sep 01, 2026 | 32.62 | 33.00 | 32.41 | 32.75 | 32.09 | +0.43% | 121,224 | 1.27 |
| Aug 31, 2026 | 33.09 | 33.09 | 32.58 | 32.61 | 31.96 | -1.98% | 140,387 | 1.48 |
| Aug 28, 2026 | 33.50 | 33.67 | 33.20 | 33.27 | 32.60 | -0.54% | 71,757 | 0.76 |
| Aug 27, 2026 | 33.42 | 33.62 | 33.17 | 33.45 | 32.78 | -0.68% | 61,230 | 0.64 |
| Aug 26, 2026 | 34.28 | 34.28 | 33.64 | 33.68 | 33.00 | -1.32% | 70,439 | 0.74 |
| Aug 25, 2026 | 34.28 | 34.28 | 33.84 | 34.13 | 33.45 | -0.03% | 57,528 | 0.60 |
| Aug 24, 2026 | 33.88 | 34.25 | 33.78 | 34.14 | 33.46 | +1.24% | 88,856 | 0.93 |