NYSE - Nasdaq Real Time Price
USD
Saul Centers, Inc. (BFS-PD)
18.86
0.00
(0.00%)
As of November 2 at 3:54:23 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
18.86
18.86
18.86
18.86
18.86
-
Nov 2, 2026
18.95
19.05
18.86
18.86
18.86
1,099
Oct 30, 2026
18.70
18.70
18.70
18.70
18.70
2,078
Oct 29, 2026
18.70
18.70
18.50
18.70
18.70
4,871
Oct 28, 2026
19.01
19.02
18.40
18.40
18.40
4,962
Oct 27, 2026
19.24
19.24
19.12
19.12
19.12
1,658
Oct 26, 2026
19.25
19.25
19.25
19.25
19.25
-
Oct 23, 2026
19.13
19.25
19.12
19.25
19.25
1,568
Oct 22, 2026
19.15
19.17
19.07
19.17
19.17
1,650
Oct 21, 2026
19.09
19.21
19.03
19.21
19.21
1,575
Oct 20, 2026
18.98
19.25
18.98
19.00
19.00
2,800
Oct 19, 2026
19.13
19.13
19.13
19.13
19.13
-
Oct 16, 2026
19.04
19.13
19.04
19.13
19.13
2,511
Oct 15, 2026
18.99
19.13
18.90
19.04
19.04
8,047
Oct 14, 2026
19.01
19.01
18.95
18.95
18.95
1,422
Oct 13, 2026
19.00
19.01
18.95
19.00
19.00
2,469
Oct 12, 2026
18.84
18.84
18.75
18.75
18.75
1,173
Oct 9, 2026
19.13
19.13
19.13
19.13
19.13
415
Oct 8, 2026
18.94
18.97
18.80
18.86
18.86
12,516
Oct 7, 2026
19.02
19.02
18.82
18.82
18.82
1,637
Oct 6, 2026
19.05
19.08
19.00
19.07
19.07
1,861
Oct 5, 2026
19.02
19.26
19.02
19.13
19.13
2,332
Oct 2, 2026
18.98
19.36
18.98
19.15
19.15
6,179
Oct 1, 2026
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
19.41
19.41
19.00
19.00
19.00
10,016
Sep 30, 2026
19.16
19.66
19.16
19.41
19.03
6,635
Sep 29, 2026
19.01
19.55
19.01
19.15
18.77
3,034
Sep 28, 2026
19.13
19.48
19.00
19.00
18.63
5,776
Sep 25, 2026
19.32
19.32
19.00
19.00
18.62
3,329
Sep 24, 2026
19.55
19.69
19.23
19.23
18.85
10,448
Sep 23, 2026
20.10
20.10
19.64
19.74
19.35
5,967
Sep 22, 2026
19.93
20.35
19.93
20.25
19.85
966
Sep 21, 2026
19.90
20.11
19.90
20.11
19.71
1,120
Sep 18, 2026
19.95
19.95
19.80
19.81
19.41
5,034
Sep 17, 2026
19.83
20.17
19.81
20.00
19.60
13,568
Sep 16, 2026
20.07
20.10
19.81
19.89
19.50
6,704
Sep 15, 2026
20.18
20.18
20.08
20.13
19.73
3,401
Sep 14, 2026
20.26
20.50
20.18
20.18
19.78
2,444
Sep 11, 2026
20.41
20.41
20.26
20.26
19.86
4,075
Sep 10, 2026
20.60
20.60
20.42
20.44
20.04
3,353
Sep 9, 2026
20.49
20.57
20.45
20.45
20.05
1,107
Sep 8, 2026
20.55
20.68
20.45
20.50
20.10
1,075
Sep 4, 2026
20.50
20.61
20.50
20.55
20.14
2,133
Sep 3, 2026
20.42
20.70
20.42
20.50
20.10
1,519
Sep 2, 2026
20.25
20.80
20.25
20.80
20.39
694
Sep 1, 2026
20.80
20.80
20.80
20.80
20.39
283
Aug 31, 2026
20.80
20.80
20.78
20.78
20.37
570
Aug 28, 2026
20.64
20.64
20.64
20.64
20.23
1,195
Aug 27, 2026
20.64
20.64
20.58
20.58
20.18
1,119
Aug 26, 2026
20.54
20.63
20.54
20.63
20.22
2,272
Aug 25, 2026
20.61
20.81
20.41
20.81
20.40
1,706
Aug 24, 2026
20.76
20.80
20.75
20.75
20.34
1,904
Aug 21, 2026
20.77
20.87
20.75
20.75
20.34
3,997
Aug 20, 2026
20.81
20.92
20.81
20.92
20.51
385
Aug 19, 2026
20.81
20.91
20.76
20.81
20.40
1,901
Aug 18, 2026
20.80
20.94
20.80
20.94
20.53
674
Aug 17, 2026
20.79
20.94
20.77
20.77
20.36
477
Aug 14, 2026
20.88
20.88
20.88
20.88
20.47
-
Aug 13, 2026
20.86
20.88
20.86
20.88
20.47
786
Aug 12, 2026
20.73
21.00
20.73
21.00
20.59
1,059
Aug 11, 2026
20.69
21.06
20.69
20.86
20.45
1,700
Aug 10, 2026
20.74
20.80
20.69
20.70
20.29
2,021
Aug 7, 2026
20.72
20.75
20.72
20.75
20.34
602
Aug 6, 2026
20.87
20.87
20.70
20.85
20.44
1,640
Aug 5, 2026
20.88
20.97
20.88
20.97
20.55
606
Aug 4, 2026
20.91
20.95
20.62
20.95
20.54
8,940
Aug 3, 2026
20.91
20.91
20.91
20.91
20.50
979
Jul 31, 2026
21.00
21.00
20.95
21.00
20.59
2,719
Jul 30, 2026
21.43
21.43
20.96
20.96
20.55
3,592
Jul 29, 2026
21.11
21.21
21.11
21.21
20.79
432
Jul 28, 2026
21.25
21.25
21.16
21.20
20.78
2,032
Jul 27, 2026
21.13
21.29
21.13
21.29
20.87
547
Jul 24, 2026
21.30
21.30
21.30
21.30
20.88
122
Jul 23, 2026
21.25
21.32
21.07
21.07
20.65
2,742
Jul 22, 2026
21.31
21.45
21.16
21.16
20.74
4,017
Jul 21, 2026
21.25
21.44
21.25
21.44
21.02
497
Jul 20, 2026
21.57
21.57
21.31
21.31
20.89
695
Jul 17, 2026
21.96
21.96
21.96
21.96
21.53
-
Jul 16, 2026
21.96
21.96
21.96
21.96
21.53
400
Jul 15, 2026
21.07
21.19
21.07
21.19
20.77
1,619
Jul 14, 2026
21.05
21.39
21.05
21.19
20.77
735
Jul 13, 2026
21.02
21.03
21.00
21.00
20.59
2,103
Jul 10, 2026
20.67
21.00
20.67
21.00
20.59
3,087
Jul 9, 2026
20.61
20.84
20.61
20.84
20.43
873
Jul 8, 2026
20.68
20.68
20.68
20.68
20.27
356
Jul 7, 2026
20.89
20.96
20.89
20.96
20.55
2,022
Jul 6, 2026
20.74
20.86
20.74
20.82
20.41
5,913
Jul 2, 2026
20.52
20.77
20.52
20.77
20.36
14,296
Jul 1, 2026
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
20.83
20.83
20.69
20.72
20.31
2,468
Jun 30, 2026
20.90
21.00
20.90
20.91
20.12
823
Jun 29, 2026
21.21
21.21
21.19
21.19
20.39
542
Jun 26, 2026
20.85
21.05
20.85
20.95
20.16
2,672
Jun 25, 2026
20.85
20.85
20.85
20.85
20.06
1,883
Jun 24, 2026
20.91
20.91
20.91
20.91
20.12
569
Jun 23, 2026
20.91
20.91
20.91
20.91
20.12
279
Jun 22, 2026
20.85
20.85
20.85
20.85
20.06
-
Jun 18, 2026
21.01
21.15
20.85
20.85
20.06
1,200
Jun 17, 2026
20.85
20.99
20.85
20.99
20.20
3,442
Jun 16, 2026
20.85
20.90
20.85
20.90
20.11
290
Jun 15, 2026
20.85
20.85
20.85
20.85
20.06
-
Jun 12, 2026
20.85
20.85
20.85
20.85
20.06
366
Jun 11, 2026
20.95
21.19
20.95
20.99
20.20
3,251
Jun 10, 2026
21.10
21.10
20.94
20.94
20.15
3,929
Jun 9, 2026
20.90
21.45
20.86
21.14
20.34
1,616
Jun 8, 2026
20.90
21.17
20.90
21.17
20.38
962
Jun 5, 2026
20.91
20.93
20.90
20.90
20.11
770
Jun 4, 2026
21.01
21.01
21.01
21.01
20.22
132
Jun 3, 2026
21.11
21.17
20.90
21.17
20.38
1,230
Jun 2, 2026
21.07
21.45
21.07
21.25
20.45
904
Jun 1, 2026
21.06
21.15
21.06
21.15
20.35
220
May 29, 2026
21.12
21.21
21.12
21.15
20.35
878
May 28, 2026
20.90
21.26
20.90
21.26
20.46
1,680
May 27, 2026
20.90
21.00
20.90
20.97
20.18
1,331
May 26, 2026
20.90
21.00
20.90
20.95
20.16
1,070
May 22, 2026
20.70
20.95
20.70
20.95
20.16
2,520
May 21, 2026
20.69
20.75
20.69
20.75
19.97
249
May 20, 2026
20.69
20.75
20.69
20.75
19.97
2,997
May 19, 2026
20.85
20.95
20.82
20.82
20.04
7,941
May 18, 2026
20.80
20.85
20.80
20.85
20.06
650
May 15, 2026
20.80
20.90
20.80
20.90
20.11
900
May 14, 2026
20.62
20.90
20.62
20.85
20.06
10,958
May 13, 2026
20.50
20.74
20.50
20.61
19.83
2,433
May 12, 2026
20.48
20.64
20.34
20.48
19.71
4,358
May 11, 2026
20.55
20.62
20.31
20.62
19.84
2,946
May 8, 2026
20.60
20.70
20.60
20.68
19.90
1,349
May 7, 2026
20.62
20.68
20.54
20.57
19.80
1,101
May 6, 2026
20.37
20.66
20.36
20.66
19.88
2,905
May 5, 2026
20.18
20.45
20.14
20.45
19.68
4,493
May 4, 2026
20.17
20.20
20.05
20.18
19.42
14,515
May 1, 2026
20.34
20.34
20.07
20.22
19.46
29,478
Apr 30, 2026
20.30
20.39
20.27
20.30
19.54
19,937
Apr 29, 2026
20.31
20.38
20.31
20.38
19.61
3,132
Apr 28, 2026
20.39
20.40
20.30
20.36
19.60
9,111
Apr 27, 2026
20.39
20.40
20.38
20.39
19.62
1,637
Apr 24, 2026
20.40
20.50
20.40
20.40
19.63
8,601
Apr 23, 2026
20.31
20.35
20.30
20.30
19.54
1,275
Apr 22, 2026
20.33
20.33
20.25
20.30
19.53
7,033
Apr 21, 2026
20.41
20.47
20.30
20.32
19.55
8,300
Apr 20, 2026
20.50
20.50
20.40
20.40
19.63
8,966
Apr 17, 2026
20.50
20.55
20.47
20.49
19.72
4,732
Apr 16, 2026
20.49
20.50
20.40
20.40
19.63
11,093
Apr 15, 2026
20.50
20.50
20.44
20.49
19.72
15,333
Apr 14, 2026
20.37
20.55
20.36
20.49
19.72
12,278
Apr 13, 2026
20.39
20.52
20.31
20.35
19.59
4,328
Apr 10, 2026
20.42
20.49
20.27
20.29
19.53
10,482
Apr 9, 2026
20.38
20.40
20.25
20.30
19.54
31,674
Apr 8, 2026
20.60
20.99
20.39
20.39
19.62
-
Apr 7, 2026
20.59
20.59
20.45
20.55
19.78
1,802
Apr 6, 2026
20.75
20.75
20.25
20.73
19.95
6,804
Apr 2, 2026
20.35
20.84
20.33
20.73
19.95
6,009
Apr 1, 2026
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
20.49
20.49
20.49
20.49
19.72
260
Mar 31, 2026
20.59
20.60
20.50
20.60
19.46
4,598
Mar 30, 2026
20.63
20.63
20.42
20.42
19.29
5,299
Mar 27, 2026
21.10
21.10
20.65
20.65
19.50
604
Mar 26, 2026
20.53
20.68
20.53
20.58
19.44
1,161
Mar 25, 2026
20.67
20.68
20.66
20.66
19.51
3,080
Mar 24, 2026
20.72
20.72
20.68
20.72
19.56
1,713
Mar 23, 2026
20.65
20.82
20.58
20.68
19.53
6,876
Mar 20, 2026
20.56
20.60
20.41
20.55
19.41
5,333
Mar 19, 2026
20.72
20.73
20.66
20.66
19.52
879
Mar 18, 2026
20.68
20.76
20.62
20.63
19.48
1,313
Mar 17, 2026
20.68
20.91
20.68
20.74
19.59
3,088
Mar 16, 2026
20.56
20.75
20.56
20.56
19.42
220
Mar 13, 2026
20.70
20.71
20.56
20.65
19.50
1,447
Mar 12, 2026
20.65
20.70
20.60
20.70
19.55
2,537
Mar 11, 2026
20.70
20.70
20.61
20.70
19.55
5,778
Mar 10, 2026
20.87
20.87
20.77
20.77
19.62
7
Mar 9, 2026
20.70
20.72
20.70
20.70
19.55
7
Mar 6, 2026
20.81
20.93
20.75
20.75
19.60
7
Mar 5, 2026
20.85
20.90
20.68
20.79
19.64
7
Mar 4, 2026
21.10
21.10
20.98
20.98
19.81
7
Mar 3, 2026
21.20
21.20
21.08
21.08
19.91
7
Mar 2, 2026
21.31
21.49
21.21
21.26
20.08
7
Feb 27, 2026
21.40
21.52
21.32
21.35
20.17
7
Feb 26, 2026
21.55
21.65
21.52
21.52
20.33
1,657
Feb 25, 2026
21.53
21.55
21.45
21.55
20.35
7
Feb 24, 2026
21.43
21.56
21.43
21.56
20.36
7
Feb 23, 2026
21.44
21.53
21.31
21.42
20.23
7
Feb 20, 2026
21.52
21.58
21.50
21.55
20.35
2,647
Feb 19, 2026
21.55
21.58
21.54
21.58
20.38
721
Feb 18, 2026
21.55
21.71
21.55
21.71
20.51
1,987
Feb 17, 2026
21.87
21.87
21.52
21.58
20.38
2,814
Feb 13, 2026
21.38
21.72
21.38
21.59
20.39
2,971
Feb 12, 2026
21.20
21.60
21.20
21.60
20.40
412
Feb 11, 2026
21.20
21.49
21.20
21.21
20.03
2,612
Feb 10, 2026
21.06
21.25
21.06
21.20
20.02
3,915
Feb 9, 2026
21.17
21.28
21.00
21.18
20.00
3,399
Feb 6, 2026
21.20
21.36
21.00
21.36
20.17
2,007
Feb 5, 2026
21.34
21.34
21.00
21.17
19.99
6,564
Feb 4, 2026
21.15
21.28
21.10
21.28
20.10
3,674
Feb 3, 2026
20.66
21.30
20.51
21.00
19.83
27,376
Feb 2, 2026
20.87
20.87
20.87
20.87
19.71
-
Jan 30, 2026
20.87
20.87
20.87
20.87
19.71
300
Jan 29, 2026
21.10
21.10
20.85
20.86
19.70
1,825
Jan 28, 2026
21.04
21.09
21.00
21.09
19.92
828
Jan 27, 2026
21.19
21.20
20.88
21.02
19.86
4,797
Jan 26, 2026
21.32
21.60
21.03
21.20
20.02
6,233
Jan 23, 2026
21.53
21.53
21.25
21.37
20.18
7,289
Jan 22, 2026
21.35
21.50
21.35
21.50
20.31
435
Jan 21, 2026
21.23
21.39
21.22
21.30
20.12
4,018
Jan 20, 2026
21.41
21.41
21.21
21.21
20.03
1,057
Jan 16, 2026
21.50
21.50
21.50
21.50
20.31
365
Jan 15, 2026
21.32
21.40
21.21
21.40
20.21
1,502
Jan 14, 2026
20.95
21.26
20.92
21.19
20.01
14,066
Jan 13, 2026
20.97
21.00
20.97
20.98
19.81
3,181
Jan 12, 2026
21.05
21.20
20.94
20.98
19.81
1,477
Jan 9, 2026
20.79
21.05
20.79
20.93
19.77
4,163
Jan 8, 2026
20.60
20.70
20.60
20.65
19.50
8,286
Jan 7, 2026
20.80
20.80
20.60
20.60
19.46
1,599
Jan 6, 2026
20.56
20.63
20.56
20.63
19.48
552
Jan 5, 2026
20.64
20.71
20.51
20.52
19.38
4,190
Jan 2, 2026
0.382813
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
20.41
20.72
20.41
20.61
19.47
3,113
Dec 31, 2025
20.73
21.12
20.73
20.81
19.29
5,696
Dec 30, 2025
20.70
20.91
20.70
20.91
19.38
2,893
Dec 29, 2025
20.98
20.98
20.56
20.65
19.14
9,706
Dec 26, 2025
20.80
21.32
20.58
20.98
19.45
10,746
Dec 24, 2025
20.99
20.99
20.72
20.72
19.21
1,288
Dec 23, 2025
21.31
21.31
20.90
20.94
19.41
5,085
Dec 22, 2025
21.20
21.20
21.20
21.20
19.65
645
Dec 19, 2025
20.87
21.26
20.84
20.90
19.38
5,715
Dec 18, 2025
20.76
21.00
20.74
20.88
19.36
3,636
Dec 17, 2025
21.10
21.10
20.70
20.70
19.19
2,014
Dec 16, 2025
20.95
21.10
20.95
21.10
19.56
1,432
Dec 15, 2025
21.14
21.30
20.28
21.13
19.59
14,914
Dec 12, 2025
21.41
21.41
21.00
21.00
19.47
855
Dec 11, 2025
20.92
21.38
20.89
21.21
19.66
11,519
Dec 10, 2025
20.70
20.84
20.51
20.81
19.29
4,546
Dec 9, 2025
20.46
20.98
20.38
20.51
19.01
9,264
Dec 8, 2025
20.48
20.60
20.13
20.45
18.96
6,576
Dec 5, 2025
20.69
21.12
20.55
20.58
19.08
6,496
Dec 4, 2025
20.72
20.84
20.72
20.76
19.25
3,131
Dec 3, 2025
21.02
21.02
20.73
20.75
19.24
2,325
Dec 2, 2025
20.89
20.89
20.75
20.75
19.24
1,023
Dec 1, 2025
20.87
21.07
20.78
20.82
19.30
6,624
Nov 28, 2025
20.88
20.88
20.88
20.88
19.36
103
Nov 26, 2025
20.45
20.85
20.45
20.78
19.27
1,587
Nov 25, 2025
20.60
20.81
20.60
20.81
19.29
1,604
Nov 24, 2025
20.72
20.72
20.72
20.72
19.21
-
Nov 21, 2025
20.59
20.72
20.40
20.72
19.21
476
Nov 20, 2025
20.53
20.66
20.50
20.54
19.04
2,728
Nov 19, 2025
20.54
20.54
20.45
20.45
18.96
1,001
Nov 18, 2025
20.40
20.45
20.22
20.45
18.96
6,944
Nov 17, 2025
20.54
20.54
20.47
20.48
18.99
2,387
Nov 14, 2025
20.55
20.55
20.46
20.46
18.97
5,810
Nov 13, 2025
20.60
20.60
20.58
20.58
19.08
1,000
Nov 12, 2025
20.75
20.75
20.42
20.55
19.05
11,225
Nov 11, 2025
20.85
20.85
20.70
20.75
19.24
2,807
Nov 10, 2025
20.85
20.98
20.67
20.98
19.45
2,559
Nov 7, 2025
20.85
20.85
20.85
20.85
19.33
329
Nov 6, 2025
20.81
20.84
20.78
20.84
19.32
661
Nov 5, 2025
20.56
20.84
20.56
20.80
19.28
1,351
