MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFS — Saul Centers, Inc.
NYSESaul Centers, Inc.
$30.16
+0.18(+0.60%)
- O
- 30.08
- H
- 30.45
- L
- 29.93
- V
- 180.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.16
Period Return-8.85%
Period High$38.42
Period Low$29.16
Avg Daily Volume75.8K
Total Trading Days365
BFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.08 | $30.45 | $29.93 | $30.16 | +$0.18 | +0.60% | 180,834 | $30.12 | $29.93 $30.45 |
| Oct 1, 2026 | $30.11 | $30.71 | $29.46 | $29.98 | $-0.10 | -0.33% | 153,124 | $29.92 | $29.46 $30.71 |
| Sep 30, 2026 | $30.24 | $30.39 | $29.83 | $30.08 | $-0.08 | -0.27% | 144,741 | $30.06 | $29.83 $30.39 |
| Sep 29, 2026 | $30.04 | $30.45 | $29.82 | $30.16 | $-0.05 | -0.17% | 142,061 | $30.08 | $29.82 $30.45 |
| Sep 28, 2026 | $30.00 | $30.47 | $29.91 | $30.21 | +$0.21 | +0.70% | 155,988 | $30.23 | $29.91 $30.47 |
| Sep 25, 2026 | $29.89 | $30.13 | $29.43 | $30.00 | +$0.15 | +0.50% | 137,960 | $29.88 | $29.43 $30.13 |
| Sep 24, 2026 | $30.08 | $30.08 | $29.43 | $29.85 | +$0.06 | +0.20% | 178,108 | $29.77 | $29.43 $30.08 |
| Sep 23, 2026 | $30.00 | $30.13 | $29.66 | $29.79 | $-0.44 | -1.46% | 126,791 | $29.79 | $29.66 $30.13 |
| Sep 22, 2026 | $30.37 | $30.37 | $30.09 | $30.23 | +$0.00 | +0.00% | 143,637 | $30.21 | $30.09 $30.37 |
| Sep 21, 2026 | $30.27 | $30.45 | $29.84 | $30.23 | $-0.01 | -0.03% | 184,834 | $30.14 | $29.84 $30.45 |
| Sep 18, 2026 | $30.19 | $30.39 | $29.90 | $30.24 | $-0.07 | -0.23% | 272,532 | $30.21 | $29.90 $30.39 |
| Sep 17, 2026 | $30.59 | $30.68 | $30.21 | $30.31 | $-0.02 | -0.07% | 151,576 | $30.39 | $30.21 $30.68 |
| Sep 16, 2026 | $30.86 | $31.07 | $30.00 | $30.33 | $-0.39 | -1.27% | 188,351 | $30.36 | $30.00 $31.07 |
| Sep 15, 2026 | $31.06 | $31.38 | $30.56 | $30.72 | $-0.42 | -1.35% | 148,785 | $30.80 | $30.56 $31.38 |
| Sep 14, 2026 | $31.45 | $31.72 | $31.01 | $31.14 | $-0.13 | -0.42% | 107,957 | $31.23 | $31.01 $31.72 |
| Sep 11, 2026 | $31.70 | $32.11 | $31.17 | $31.27 | $-0.39 | -1.23% | 81,828 | $31.43 | $31.17 $32.11 |
| Sep 10, 2026 | $32.29 | $32.29 | $31.51 | $31.66 | $-0.19 | -0.60% | 121,061 | $31.66 | $31.51 $32.29 |
| Sep 9, 2026 | $32.60 | $32.66 | $31.59 | $31.85 | $-0.70 | -2.15% | 115,073 | $31.88 | $31.59 $32.66 |
| Sep 8, 2026 | $32.59 | $32.59 | $32.22 | $32.55 | +$0.03 | +0.09% | 178,916 | $32.41 | $32.22 $32.59 |
| Sep 4, 2026 | $32.50 | $32.91 | $32.31 | $32.52 | +$0.02 | +0.06% | 102,779 | $32.69 | $32.31 $32.91 |
| Sep 3, 2026 | $32.94 | $32.94 | $32.42 | $32.50 | $-0.14 | -0.43% | 128,251 | $32.61 | $32.42 $32.94 |
| Sep 2, 2026 | $32.92 | $32.96 | $32.55 | $32.64 | $-0.11 | -0.34% | 109,223 | $32.68 | $32.55 $32.96 |
| Sep 1, 2026 | $32.62 | $33.00 | $32.41 | $32.75 | +$0.14 | +0.43% | 121,224 | $32.67 | $32.41 $33.00 |
| Aug 31, 2026 | $33.09 | $33.09 | $32.58 | $32.61 | $-0.66 | -1.98% | 140,388 | $32.72 | $32.58 $33.09 |
| Aug 28, 2026 | $33.50 | $33.67 | $33.20 | $33.27 | $-0.18 | -0.54% | 71,757 | $33.36 | $33.20 $33.67 |
| Aug 27, 2026 | $33.42 | $33.62 | $33.17 | $33.45 | $-0.23 | -0.68% | 61,230 | $33.39 | $33.17 $33.62 |
| Aug 26, 2026 | $34.28 | $34.28 | $33.64 | $33.68 | $-0.45 | -1.32% | 70,439 | $33.82 | $33.64 $34.28 |
| Aug 25, 2026 | $34.28 | $34.28 | $33.84 | $34.13 | $-0.01 | -0.03% | 57,528 | $34.09 | $33.84 $34.28 |
| Aug 24, 2026 | $33.88 | $34.25 | $33.78 | $34.14 | +$0.42 | +1.25% | 88,856 | $34.01 | $33.78 $34.25 |
| Aug 21, 2026 | $33.99 | $34.16 | $33.63 | $33.72 | $-0.30 | -0.88% | 61,197 | $33.81 | $33.63 $34.16 |