NYSE - Delayed Quote
USD
Saul Centers, Inc. (BFS-PE)
18.70
+0.40
(+2.19%)
At close: October 30 at 4:00:03 PM EDT
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
Oct 29, 2026
18.45
18.50
18.09
18.30
18.30
25,952
Oct 28, 2026
18.76
19.00
17.81
17.91
17.91
19,747
Oct 27, 2026
19.09
19.09
19.09
19.09
19.09
142
Oct 26, 2026
19.10
19.10
18.90
18.98
18.98
2,120
Oct 23, 2026
19.07
19.13
19.07
19.08
19.08
963
Oct 22, 2026
19.18
19.45
19.01
19.28
19.28
8,269
Oct 21, 2026
19.01
19.02
19.01
19.02
19.02
1,721
Oct 20, 2026
19.00
19.00
18.83
19.00
19.00
5,260
Oct 19, 2026
18.97
19.08
18.97
19.08
19.08
635
Oct 16, 2026
19.12
19.15
19.10
19.10
19.10
8,850
Oct 15, 2026
18.80
19.20
18.80
18.85
18.85
3,177
Oct 14, 2026
18.80
19.00
18.71
18.71
18.71
2,295
Oct 13, 2026
18.87
18.87
18.80
18.80
18.80
1,249
Oct 12, 2026
19.09
19.09
18.57
18.73
18.73
686
Oct 9, 2026
18.60
18.60
18.60
18.60
18.60
503
Oct 8, 2026
18.55
18.75
18.52
18.71
18.71
15,740
Oct 7, 2026
18.56
18.69
18.56
18.62
18.62
1,322
Oct 6, 2026
18.55
18.74
18.55
18.56
18.56
1,884
Oct 5, 2026
18.45
18.90
18.45
18.55
18.55
3,927
Oct 2, 2026
18.71
18.88
18.34
18.44
18.44
9,607
Oct 1, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
18.84
18.84
18.50
18.78
18.78
9,252
Sep 30, 2026
18.54
19.20
18.54
19.00
18.63
6,431
Sep 29, 2026
18.29
19.20
18.29
18.70
18.33
7,910
Sep 28, 2026
18.63
18.63
18.36
18.45
18.09
22,259
Sep 25, 2026
18.89
18.89
18.51
18.76
18.39
4,541
Sep 24, 2026
19.46
19.46
18.73
18.86
18.49
8,704
Sep 23, 2026
19.95
19.95
19.22
19.23
18.85
5,145
Sep 22, 2026
20.03
20.45
20.03
20.19
19.79
1,306
Sep 21, 2026
19.71
20.50
19.71
20.50
20.10
1,850
Sep 18, 2026
19.63
19.94
19.55
19.94
19.55
2,751
Sep 17, 2026
19.91
19.96
19.70
19.73
19.34
6,706
Sep 16, 2026
19.95
20.27
19.95
19.97
19.58
8,688
Sep 15, 2026
20.52
20.55
20.16
20.55
20.14
2,926
Sep 14, 2026
20.35
21.08
20.21
20.21
19.81
2,565
Sep 11, 2026
20.42
20.70
20.21
20.41
20.01
4,448
Sep 10, 2026
20.41
20.62
20.41
20.62
20.21
727
Sep 9, 2026
20.53
20.77
20.53
20.74
20.33
1,672
Sep 8, 2026
20.31
20.83
20.31
20.83
20.42
362
Sep 4, 2026
20.86
21.39
20.69
20.69
20.28
1,706
Sep 3, 2026
20.83
21.16
20.83
20.91
20.50
2,156
Sep 2, 2026
20.84
21.28
20.84
20.84
20.43
1,680
Sep 1, 2026
21.15
21.15
21.05
21.07
20.65
872
Aug 31, 2026
20.94
21.58
20.94
21.46
21.04
1,433
Aug 28, 2026
20.93
21.30
20.93
21.30
20.88
1,724
Aug 27, 2026
20.92
21.33
20.92
21.32
20.89
4,811
Aug 26, 2026
21.03
21.60
20.58
21.32
20.89
2,287
Aug 25, 2026
21.18
21.31
21.01
21.02
20.61
3,126
Aug 24, 2026
21.16
21.60
21.16
21.18
20.76
1,083
Aug 21, 2026
21.18
21.49
21.18
21.36
20.94
3,018
Aug 20, 2026
21.15
21.50
21.15
21.35
20.93
2,719
Aug 19, 2026
21.30
21.60
21.08
21.34
20.92
1,891
Aug 18, 2026
21.57
21.57
21.57
21.57
21.14
814
Aug 17, 2026
21.61
21.61
21.61
21.61
21.18
378
Aug 14, 2026
21.61
21.94
21.07
21.57
21.14
4,317
Aug 13, 2026
21.49
21.75
21.43
21.75
21.32
2,578
Aug 12, 2026
21.48
21.88
21.38
21.75
21.32
8,413
Aug 11, 2026
21.01
21.70
21.01
21.48
21.06
4,540
Aug 10, 2026
21.56
21.76
21.56
21.76
21.34
604
Aug 7, 2026
22.05
22.05
21.38
21.38
20.96
1,947
Aug 6, 2026
21.88
22.18
21.71
21.71
21.28
1,225
Aug 5, 2026
21.69
22.00
21.69
22.00
21.57
782
Aug 4, 2026
21.80
21.98
21.80
21.97
21.53
4,017
Aug 3, 2026
21.56
21.86
21.56
21.86
21.43
1,581
Jul 31, 2026
21.82
21.82
21.53
21.61
21.18
1,838
Jul 30, 2026
21.79
22.80
21.79
22.00
21.57
2,607
Jul 29, 2026
21.68
22.04
21.68
22.03
21.60
1,745
Jul 28, 2026
21.69
22.34
21.69
21.93
21.50
4,728
Jul 27, 2026
21.97
22.12
21.53
21.85
21.42
1,293
Jul 24, 2026
21.61
22.59
21.61
22.00
21.57
650
Jul 23, 2026
21.91
21.91
21.91
21.91
21.48
-
Jul 22, 2026
21.60
21.96
21.60
21.91
21.48
2,801
Jul 21, 2026
22.82
22.82
21.70
21.77
21.35
3,050
Jul 20, 2026
21.73
21.73
21.73
21.73
21.30
-
Jul 17, 2026
21.76
21.76
21.73
21.73
21.30
1,138
Jul 16, 2026
22.00
22.09
22.00
22.00
21.57
2,443
Jul 15, 2026
22.10
22.45
21.77
22.00
21.57
6,790
Jul 14, 2026
22.12
22.12
21.75
22.00
21.57
4,512
Jul 13, 2026
22.00
22.05
22.00
22.00
21.57
2,095
Jul 10, 2026
21.52
22.00
21.52
22.00
21.57
1,806
Jul 9, 2026
21.90
22.59
21.89
21.89
21.46
9,050
Jul 8, 2026
21.94
21.98
21.90
21.97
21.54
2,676
Jul 7, 2026
21.85
21.97
21.80
21.97
21.54
4,174
Jul 6, 2026
21.49
21.94
21.49
21.94
21.51
2,658
Jul 2, 2026
21.41
21.65
21.37
21.58
21.15
11,130
Jul 1, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
21.42
22.05
21.35
21.69
21.26
6,547
Jun 30, 2026
22.61
22.61
21.27
21.51
20.72
37,940
Jun 29, 2026
22.00
22.07
21.90
21.95
21.14
2,756
Jun 26, 2026
22.13
22.24
22.00
22.14
21.32
2,425
Jun 25, 2026
21.95
22.65
21.95
22.30
21.48
5,439
Jun 24, 2026
21.90
22.65
20.93
22.65
21.82
1,671
Jun 23, 2026
22.54
22.72
22.28
22.71
21.87
7,967
Jun 22, 2026
22.33
22.76
22.33
22.70
21.86
2,649
Jun 18, 2026
22.60
23.00
22.52
22.61
21.78
10,010
Jun 17, 2026
22.23
22.69
22.23
22.68
21.84
23,299
Jun 16, 2026
22.20
22.40
22.14
22.40
21.57
16,517
Jun 15, 2026
22.06
22.30
22.02
22.19
21.37
10,143
Jun 12, 2026
22.26
22.30
22.24
22.30
21.48
2,007
Jun 11, 2026
22.21
22.49
22.20
22.43
21.60
35,631
Jun 10, 2026
21.94
22.21
21.94
22.21
21.39
1,195
Jun 9, 2026
22.29
22.58
22.13
22.58
21.75
2,554
Jun 8, 2026
22.24
22.63
22.20
22.38
21.56
2,417
Jun 5, 2026
22.24
22.24
22.20
22.21
21.39
2,245
Jun 4, 2026
22.01
22.30
22.01
22.30
21.48
1,927
Jun 3, 2026
22.11
22.23
21.99
22.00
21.19
7,804
Jun 2, 2026
22.10
22.67
22.10
22.38
21.56
7,631
Jun 1, 2026
22.43
22.43
22.15
22.15
21.33
4,217
May 29, 2026
22.58
22.95
22.15
22.15
21.33
15,645
May 28, 2026
22.79
23.00
22.63
22.92
22.08
2,398
May 27, 2026
22.45
23.09
22.12
23.09
22.24
3,743
May 26, 2026
22.68
22.80
22.68
22.80
21.96
884
May 22, 2026
22.80
23.00
22.80
22.95
22.10
1,366
May 21, 2026
22.69
23.05
22.64
22.98
22.13
3,007
May 20, 2026
23.23
23.26
22.50
22.96
22.11
4,119
May 19, 2026
22.62
22.83
22.62
22.83
21.99
1,276
May 18, 2026
22.62
23.31
22.57
22.57
21.74
4,722
May 15, 2026
23.10
23.24
22.60
22.63
21.79
2,144
May 14, 2026
23.13
23.47
23.10
23.11
22.26
16,403
May 13, 2026
23.00
23.11
23.00
23.11
22.26
2,106
May 12, 2026
22.75
22.75
22.75
22.75
21.91
667
May 11, 2026
22.76
22.76
22.76
22.76
21.92
169
May 8, 2026
22.05
23.25
22.05
23.10
22.25
2,889
May 7, 2026
22.53
22.61
22.25
22.60
21.77
3,747
May 6, 2026
22.50
22.50
22.50
22.50
21.67
2,338
May 5, 2026
22.16
22.35
22.16
22.35
21.53
1,793
May 4, 2026
22.01
22.47
21.56
22.21
21.39
8,881
May 1, 2026
22.24
22.24
22.24
22.24
21.42
-
Apr 30, 2026
21.57
22.28
21.57
22.24
21.42
2,592
Apr 29, 2026
21.71
22.12
21.59
21.60
20.80
3,416
Apr 28, 2026
21.90
22.25
21.56
21.92
21.11
2,415
Apr 27, 2026
22.32
22.32
21.89
22.30
21.48
2,835
Apr 24, 2026
21.90
21.97
21.89
21.94
21.13
2,533
Apr 23, 2026
21.56
21.90
21.56
21.89
21.08
1,581
Apr 22, 2026
21.52
21.79
21.29
21.65
20.85
2,796
Apr 21, 2026
22.79
22.79
21.65
21.73
20.93
13,401
Apr 20, 2026
22.50
22.50
21.97
22.02
21.21
6,333
Apr 17, 2026
21.78
22.57
21.78
22.57
21.74
729
Apr 16, 2026
21.55
22.54
21.55
21.97
21.16
6,454
Apr 15, 2026
22.48
22.70
22.38
22.60
21.77
11,679
Apr 14, 2026
22.33
22.73
22.33
22.59
21.76
8,123
Apr 13, 2026
20.97
22.41
20.97
22.41
21.58
4,200
Apr 10, 2026
21.93
22.63
21.46
22.29
21.47
7,965
Apr 9, 2026
22.71
22.90
22.19
22.31
21.49
17,782
Apr 8, 2026
22.91
23.10
22.32
23.10
22.25
-
Apr 7, 2026
23.15
23.15
22.87
22.88
22.04
10,038
Apr 6, 2026
22.90
23.50
22.86
22.91
22.06
11,789
Apr 2, 2026
22.50
23.17
22.38
22.86
22.02
10,591
Apr 1, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
22.52
22.95
22.05
22.86
22.02
3,609
Mar 31, 2026
22.05
22.59
22.05
22.59
21.40
2,257
Mar 30, 2026
21.46
21.46
21.46
21.46
20.33
116
Mar 27, 2026
21.43
21.43
21.43
21.43
20.30
-
Mar 26, 2026
21.70
22.50
21.38
21.43
20.30
844
Mar 25, 2026
21.87
21.89
21.20
21.89
20.73
2,197
Mar 24, 2026
21.06
21.20
21.06
21.20
20.08
915
Mar 23, 2026
21.81
21.81
21.59
21.79
20.64
1,333
Mar 20, 2026
21.98
21.98
21.44
21.44
20.31
3,474
Mar 19, 2026
22.10
22.10
21.54
21.54
20.41
1,987
Mar 18, 2026
21.95
21.99
21.34
21.96
20.80
1,524
Mar 17, 2026
21.97
22.00
21.61
22.00
20.84
513
Mar 16, 2026
21.62
21.93
21.58
21.76
20.61
1,509
Mar 13, 2026
22.49
22.49
22.49
22.49
21.30
455
Mar 12, 2026
22.58
22.59
22.58
22.59
21.40
326
Mar 11, 2026
21.99
22.58
21.76
22.58
21.39
903
Mar 10, 2026
22.42
22.42
22.42
22.42
21.24
-
Mar 9, 2026
22.42
22.42
22.42
22.42
21.24
-
Mar 6, 2026
22.42
22.42
22.42
22.42
21.24
-
Mar 5, 2026
21.38
22.42
21.38
22.42
21.24
7
Mar 4, 2026
22.50
22.50
22.50
22.50
21.31
-
Mar 3, 2026
22.29
22.50
22.29
22.50
21.31
7
Mar 2, 2026
22.65
22.70
22.08
22.50
21.31
7
Feb 27, 2026
23.06
23.50
22.30
22.65
21.45
7
Feb 26, 2026
22.86
23.38
22.86
23.38
22.14
3,600
Feb 25, 2026
22.80
23.29
22.80
23.05
21.83
7
Feb 24, 2026
22.76
23.05
22.53
23.05
21.83
7
Feb 23, 2026
22.82
22.98
22.25
22.92
21.71
7
Feb 20, 2026
23.07
23.33
22.68
23.24
22.01
4,519
Feb 19, 2026
22.94
23.44
22.94
23.24
22.01
9,324
Feb 18, 2026
23.32
23.32
23.14
23.15
21.93
3,691
Feb 17, 2026
23.13
23.45
22.79
23.43
22.19
5,629
Feb 13, 2026
23.00
23.30
23.00
23.30
22.07
939
Feb 12, 2026
22.81
23.30
22.71
23.02
21.80
6,125
Feb 11, 2026
23.11
23.11
23.11
23.11
21.89
-
Feb 10, 2026
23.11
23.30
22.77
23.11
21.89
3,753
Feb 9, 2026
22.81
23.30
22.75
23.12
21.90
1,862
Feb 6, 2026
22.89
23.30
22.89
23.10
21.88
1,640
Feb 5, 2026
22.34
23.24
22.04
23.10
21.88
3,029
Feb 4, 2026
22.48
22.70
22.28
22.60
21.41
3,984
Feb 3, 2026
22.35
22.70
21.90
22.55
21.36
4,716
Feb 2, 2026
22.35
22.45
22.35
22.45
21.26
648
Jan 30, 2026
22.19
22.36
22.19
22.36
21.18
727
Jan 29, 2026
22.70
22.70
21.99
22.70
21.50
3,822
Jan 28, 2026
22.96
22.96
22.50
22.80
21.60
5,495
Jan 27, 2026
22.63
23.30
22.63
23.10
21.88
3,613
Jan 26, 2026
23.26
23.29
22.79
22.79
21.59
2,024
Jan 23, 2026
23.28
23.28
23.28
23.28
22.05
-
Jan 22, 2026
23.02
23.30
23.02
23.28
22.05
3,361
Jan 21, 2026
22.63
23.28
22.63
23.28
22.05
1,889
Jan 20, 2026
23.02
23.02
22.47
23.02
21.80
1,117
Jan 16, 2026
23.03
23.03
23.03
23.03
21.81
-
Jan 15, 2026
23.15
23.15
22.58
23.03
21.81
3,436
Jan 14, 2026
23.00
23.20
22.85
23.20
21.97
12,407
Jan 13, 2026
22.80
23.29
22.33
23.05
21.83
2,190
Jan 12, 2026
22.31
22.90
22.31
22.90
21.69
2,012
Jan 9, 2026
22.78
22.81
22.44
22.44
21.25
3,868
Jan 8, 2026
21.75
22.20
21.75
22.15
20.98
3,831
Jan 7, 2026
21.76
21.76
21.76
21.76
20.61
-
Jan 6, 2026
21.57
21.88
21.57
21.76
20.61
356
Jan 5, 2026
21.90
21.90
21.75
21.75
20.60
630
Jan 2, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
22.43
22.44
21.93
22.13
20.96
6,610
Dec 31, 2025
22.22
22.82
22.22
22.82
21.26
5,259
Dec 30, 2025
22.42
22.57
21.90
22.53
20.99
3,422
Dec 29, 2025
22.56
22.58
22.04
22.58
21.04
4,518
Dec 26, 2025
22.53
22.80
22.11
22.72
21.17
8,643
Dec 24, 2025
22.25
22.25
22.25
22.25
20.73
313
Dec 23, 2025
21.02
22.43
21.02
22.00
20.50
1,479
Dec 22, 2025
22.92
22.92
22.62
22.62
21.07
610
Dec 19, 2025
22.46
23.28
22.46
23.28
21.69
14,809
Dec 18, 2025
22.32
22.68
22.32
22.68
21.13
765
Dec 17, 2025
21.86
22.55
21.86
22.14
20.63
2,302
Dec 16, 2025
22.34
22.83
22.25
22.25
20.73
2,456
Dec 15, 2025
22.05
22.42
22.00
22.42
20.89
9,236
Dec 12, 2025
22.17
22.17
22.17
22.17
20.65
781
Dec 11, 2025
22.40
22.63
21.64
22.55
21.01
9,610
Dec 10, 2025
21.90
21.90
21.75
21.75
20.26
4,587
Dec 9, 2025
22.21
22.64
21.31
21.75
20.26
5,398
Dec 8, 2025
21.74
21.85
21.32
21.57
20.09
3,934
Dec 5, 2025
21.37
21.79
21.01
21.79
20.30
1,515
Dec 4, 2025
21.97
22.13
21.90
22.00
20.50
3,282
Dec 3, 2025
21.45
22.02
21.45
22.02
20.51
1,643
Dec 2, 2025
20.81
21.17
20.75
21.14
19.69
2,667
Dec 1, 2025
20.99
21.09
20.71
20.71
19.29
887
Nov 28, 2025
20.64
20.64
20.64
20.64
19.23
341
Nov 26, 2025
20.95
20.95
20.95
20.95
19.52
524
Nov 25, 2025
20.35
21.16
20.35
20.95
19.52
6,910
Nov 24, 2025
20.41
20.81
20.41
20.75
19.33
681
Nov 21, 2025
20.60
20.85
20.42
20.85
19.42
2,102
Nov 20, 2025
20.69
20.69
20.69
20.69
19.28
676
Nov 19, 2025
20.31
20.51
20.20
20.25
18.87
1,117
Nov 18, 2025
21.10
21.10
20.69
20.69
19.28
1,488
Nov 17, 2025
21.06
21.06
20.96
21.00
19.56
1,708
Nov 14, 2025
20.80
20.85
20.80
20.85
19.42
811
Nov 13, 2025
21.00
21.00
20.86
20.90
19.47
986
Nov 12, 2025
21.00
21.00
20.74
20.74
19.32
894
Nov 11, 2025
20.95
21.12
20.92
21.00
19.56
14,039
Nov 10, 2025
20.82
21.20
20.75
21.15
19.70
3,961
Nov 7, 2025
21.15
21.48
21.10
21.43
19.97
2,896
Nov 6, 2025
21.42
21.42
21.42
21.42
19.96
-
Nov 5, 2025
21.42
21.57
21.21
21.42
19.96
9,235
Nov 4, 2025
21.23
21.23
21.22
21.22
19.77
1,193
Nov 3, 2025
21.45
21.89
21.45
21.64
20.16
2,743
Oct 31, 2025
21.31
22.35
21.31
21.77
20.28
17,720
