BFS
Saul Centers, Inc. NYQ · BFS
$35.79
-0.48
(-1.32%)
Pullback · -0.72σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BFS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $36.50 | $36.74 | $35.79 | $35.79 | 0.1M |
| 2026-07-21 | $36.03 | $36.27 | $35.92 | $36.27 | 0.1M |
| 2026-07-20 | $36.35 | $36.57 | $36.16 | $36.31 | 0.1M |
| 2026-07-17 | $36.70 | $37.16 | $36.26 | $36.65 | 0.1M |
| 2026-07-16 | $35.69 | $36.79 | $35.69 | $36.59 | 0.1M |
| 2026-07-15 | $35.53 | $36.33 | $35.31 | $35.53 | 0.1M |
| 2026-07-14 | $36.50 | $36.54 | $36.24 | $36.25 | 0.1M |
| 2026-07-13 | $36.13 | $36.72 | $36.12 | $36.29 | 0.1M |
| 2026-07-10 | $35.95 | $36.24 | $35.59 | $36.14 | 0.1M |
| 2026-07-09 | $36.14 | $36.30 | $35.83 | $35.91 | 0.1M |
| 2026-07-08 | $36.73 | $37.00 | $35.85 | $35.87 | 0.1M |
| 2026-07-07 | $36.94 | $37.78 | $36.54 | $36.61 | 0.1M |
| 2026-07-06 | $37.42 | $37.51 | $36.66 | $36.71 | 0.1M |
| 2026-07-02 | $37.37 | $37.80 | $37.34 | $37.59 | 0.1M |
| 2026-07-01 | $37.22 | $37.71 | $37.09 | $37.45 | 0.1M |
| 2026-06-30 | $37.57 | $37.75 | $37.23 | $37.39 | 0.1M |
| 2026-06-29 | $38.09 | $38.09 | $37.26 | $37.74 | 0.1M |
| 2026-06-26 | $37.16 | $37.89 | $36.90 | $37.88 | 0.4M |
| 2026-06-25 | $37.17 | $37.72 | $36.72 | $37.00 | 0.1M |
| 2026-06-24 | $36.82 | $37.18 | $36.61 | $37.07 | 0.1M |
| 2026-06-23 | $35.73 | $36.99 | $35.73 | $36.77 | 0.2M |
| 2026-06-22 | $35.90 | $36.23 | $35.72 | $35.77 | 0.1M |
| 2026-06-18 | $35.58 | $36.19 | $35.58 | $36.03 | 0.2M |
| 2026-06-17 | $36.43 | $36.43 | $35.33 | $35.51 | 0.1M |
| 2026-06-16 | $36.76 | $37.02 | $36.34 | $36.62 | 0.1M |
| 2026-06-15 | $37.41 | $37.50 | $36.59 | $36.69 | 0.1M |
| 2026-06-12 | $37.41 | $37.63 | $37.27 | $37.45 | 0.1M |
| 2026-06-11 | $38.09 | $38.09 | $37.10 | $37.20 | 0.1M |
| 2026-06-10 | $37.62 | $38.42 | $37.50 | $37.82 | 0.1M |
| 2026-06-09 | $36.75 | $37.86 | $36.75 | $37.43 | 0.1M |
| 2026-06-08 | $36.79 | $36.88 | $36.37 | $36.51 | 0.1M |
| 2026-06-05 | $36.62 | $37.42 | $36.49 | $36.54 | 0.1M |
| 2026-06-04 | $35.56 | $36.49 | $35.00 | $36.49 | 0.1M |
| 2026-06-03 | $35.49 | $35.85 | $35.30 | $35.30 | 0.1M |
| 2026-06-02 | $34.58 | $35.77 | $34.58 | $35.53 | 0.1M |
| 2026-06-01 | $34.48 | $35.23 | $34.15 | $34.60 | 0.1M |
| 2026-05-29 | $34.57 | $34.84 | $34.03 | $34.66 | 0.1M |
| 2026-05-28 | $35.05 | $35.09 | $34.27 | $34.67 | 0.1M |
| 2026-05-27 | $34.79 | $35.10 | $34.76 | $35.08 | 0.1M |
| 2026-05-26 | $34.39 | $34.77 | $34.39 | $34.73 | 0.1M |
| 2026-05-22 | $34.47 | $34.69 | $34.19 | $34.53 | 0.1M |
| 2026-05-21 | $33.66 | $34.50 | $33.63 | $34.44 | 0.0M |
| 2026-05-20 | $33.45 | $33.91 | $33.45 | $33.91 | 0.1M |
| 2026-05-19 | $33.32 | $33.61 | $33.20 | $33.55 | 0.1M |
| 2026-05-18 | $33.02 | $33.93 | $33.02 | $33.55 | 0.1M |
| 2026-05-15 | $33.29 | $33.33 | $32.64 | $33.00 | 0.1M |
| 2026-05-14 | $33.91 | $34.36 | $33.45 | $33.45 | 0.0M |
| 2026-05-13 | $34.24 | $34.62 | $33.65 | $33.92 | 0.0M |
| 2026-05-12 | $34.68 | $35.06 | $34.06 | $34.43 | 0.1M |
| 2026-05-11 | $35.19 | $35.27 | $34.02 | $34.44 | 0.1M |
| 2026-05-08 | $34.18 | $35.43 | $34.15 | $35.19 | 0.1M |
| 2026-05-07 | $34.42 | $34.46 | $33.72 | $34.20 | 0.1M |
| 2026-05-06 | $34.45 | $34.56 | $34.20 | $34.21 | 0.0M |
| 2026-05-05 | $34.30 | $34.47 | $34.03 | $34.31 | 0.1M |
| 2026-05-04 | $34.21 | $34.73 | $34.01 | $34.16 | 0.1M |
| 2026-05-01 | $34.60 | $34.74 | $34.16 | $34.42 | 0.1M |
| 2026-04-30 | $34.01 | $34.66 | $34.01 | $34.43 | 0.1M |
| 2026-04-29 | $34.50 | $34.61 | $33.83 | $34.08 | 0.1M |
| 2026-04-28 | $34.67 | $34.81 | $34.10 | $34.68 | 0.1M |
| 2026-04-27 | $34.33 | $34.76 | $34.33 | $34.46 | 0.0M |
| 2026-04-24 | $34.14 | $34.65 | $34.14 | $34.53 | 0.1M |
| 2026-04-23 | $33.84 | $34.49 | $33.84 | $34.29 | 0.0M |
| 2026-04-22 | $33.78 | $34.24 | $33.50 | $33.66 | 0.1M |
| 2026-04-21 | $34.21 | $34.48 | $33.76 | $33.80 | 0.1M |
| 2026-04-20 | $34.50 | $34.73 | $34.18 | $34.25 | 0.0M |
| 2026-04-17 | $33.89 | $34.75 | $33.89 | $34.43 | 0.1M |
| 2026-04-16 | $33.33 | $33.98 | $33.26 | $33.75 | 0.1M |
| 2026-04-15 | $33.31 | $33.60 | $33.14 | $33.52 | 0.1M |
| 2026-04-14 | $33.64 | $34.09 | $33.49 | $34.09 | 0.1M |
| 2026-04-13 | $33.83 | $33.98 | $33.26 | $33.75 | 0.1M |
| 2026-04-10 | $33.66 | $34.23 | $33.66 | $33.87 | 0.0M |
| 2026-04-09 | $33.56 | $34.22 | $33.56 | $33.66 | 0.1M |
| 2026-04-08 | $34.00 | $34.25 | $33.51 | $33.76 | 0.1M |
| 2026-04-07 | $33.26 | $33.83 | $33.24 | $33.68 | 0.1M |
| 2026-04-06 | $32.84 | $33.49 | $32.75 | $33.03 | 0.0M |
| 2026-04-02 | $32.57 | $33.20 | $32.57 | $33.08 | 0.0M |
| 2026-04-01 | $32.75 | $33.06 | $32.50 | $32.80 | 0.0M |
| 2026-03-31 | $33.01 | $33.23 | $32.28 | $32.58 | 0.1M |
| 2026-03-30 | $32.79 | $33.00 | $32.22 | $32.69 | 0.1M |
| 2026-03-27 | $32.69 | $32.79 | $32.21 | $32.34 | 0.0M |
| 2026-03-26 | $32.67 | $32.83 | $32.45 | $32.67 | 0.0M |
| 2026-03-25 | $32.88 | $32.98 | $32.36 | $32.68 | 0.0M |
| 2026-03-24 | $32.72 | $33.00 | $32.51 | $32.71 | 0.1M |
| 2026-03-23 | $32.91 | $33.49 | $32.50 | $32.89 | 0.1M |
| 2026-03-20 | $33.47 | $33.49 | $32.35 | $32.38 | 0.2M |
| 2026-03-19 | $32.98 | $33.54 | $32.82 | $33.26 | 0.0M |
| 2026-03-18 | $33.25 | $33.35 | $32.77 | $33.18 | 0.1M |
| 2026-03-17 | $33.63 | $33.67 | $33.14 | $33.40 | 0.1M |
| 2026-03-16 | $33.17 | $33.78 | $33.08 | $33.43 | 0.0M |
| 2026-03-13 | $33.28 | $33.59 | $32.73 | $33.05 | 0.0M |
| 2026-03-12 | $33.21 | $33.47 | $32.84 | $33.04 | 0.0M |
| 2026-03-11 | $33.83 | $33.86 | $33.27 | $33.53 | 0.0M |
| 2026-03-10 | $34.10 | $34.45 | $33.87 | $34.06 | 0.1M |
| 2026-03-09 | $34.05 | $34.50 | $33.42 | $34.35 | 0.1M |
| 2026-03-06 | $34.25 | $34.43 | $33.74 | $34.38 | 0.1M |
| 2026-03-05 | $34.81 | $34.88 | $34.18 | $34.47 | 0.0M |
| 2026-03-04 | $34.77 | $35.21 | $34.09 | $35.06 | 0.0M |
| 2026-03-03 | $34.00 | $34.83 | $33.48 | $34.52 | 0.1M |
| 2026-03-02 | $33.25 | $34.50 | $32.25 | $34.23 | 0.1M |
| 2026-02-27 | $34.00 | $34.74 | $33.75 | $34.08 | 0.2M |
| 2026-02-26 | $34.46 | $34.53 | $34.05 | $34.14 | 0.1M |
| 2026-02-25 | $33.96 | $34.46 | $33.56 | $34.32 | 0.1M |
| 2026-02-24 | $34.98 | $35.02 | $33.90 | $34.07 | 0.1M |
| 2026-02-23 | $35.01 | $35.16 | $34.70 | $34.98 | 0.1M |
| 2026-02-20 | $34.85 | $34.93 | $34.57 | $34.93 | 0.1M |
| 2026-02-19 | $34.78 | $35.00 | $34.54 | $34.72 | 0.0M |
| 2026-02-18 | $35.12 | $35.18 | $34.64 | $34.77 | 0.0M |
| 2026-02-17 | $34.72 | $35.36 | $34.21 | $35.26 | 0.1M |
| 2026-02-13 | $34.50 | $34.82 | $34.31 | $34.42 | 0.0M |
| 2026-02-12 | $34.50 | $34.69 | $34.16 | $34.35 | 0.1M |
| 2026-02-11 | $34.76 | $34.76 | $34.22 | $34.23 | 0.1M |
| 2026-02-10 | $34.25 | $34.99 | $34.25 | $34.72 | 0.1M |
| 2026-02-09 | $34.48 | $34.78 | $34.05 | $34.31 | 0.1M |
| 2026-02-06 | $34.98 | $35.13 | $34.35 | $34.63 | 0.1M |
| 2026-02-05 | $33.74 | $34.89 | $33.54 | $34.74 | 0.1M |
| 2026-02-04 | $32.57 | $33.74 | $32.55 | $33.61 | 0.1M |
| 2026-02-03 | $31.85 | $32.49 | $31.84 | $32.41 | 0.1M |
| 2026-02-02 | $31.82 | $32.22 | $31.56 | $31.95 | 0.1M |
| 2026-01-30 | $31.61 | $32.02 | $31.38 | $31.73 | 0.1M |
| 2026-01-29 | $31.03 | $31.84 | $31.00 | $31.63 | 0.1M |
| 2026-01-28 | $31.50 | $31.66 | $30.77 | $30.83 | 0.1M |
| 2026-01-27 | $31.19 | $31.45 | $31.03 | $31.38 | 0.0M |
| 2026-01-26 | $31.56 | $31.56 | $31.10 | $31.24 | 0.1M |
| 2026-01-23 | $31.49 | $31.66 | $31.04 | $31.50 | 0.0M |