Saul Centers Inc (BFS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	29.20	29.72	29.19	29.49	+1.20%	106,200
2026-10-15	29.34	29.72	29.06	29.14	-0.99%	165,800
2026-10-14	29.58	29.63	29.19	29.43	-0.91%	142,800
2026-10-13	30.41	30.41	29.70	29.70	-1.30%	107,300
2026-10-12	29.90	30.24	29.66	30.09	+0.30%	118,900
2026-10-09	29.94	30.33	29.52	30.00	+0.94%	268,000
2026-10-08	29.62	29.74	29.23	29.72	+0.47%	95,100
2026-10-07	29.84	30.02	29.50	29.58	-1.07%	94,500
2026-10-06	29.79	30.02	29.48	29.90	+1.18%	98,600
2026-10-05	30.07	30.07	29.51	29.55	-2.02%	157,400
2026-10-02	30.08	30.45	29.93	30.16	+0.60%	180,800
2026-10-01	30.11	30.71	29.46	29.98	-0.33%	153,100
2026-09-30	30.24	30.39	29.83	30.08	-0.27%	144,700
2026-09-29	30.04	30.45	29.82	30.16	-0.17%	142,100
2026-09-28	30.00	30.47	29.91	30.21	+0.70%	156,000
2026-09-25	29.89	30.13	29.43	30.00	+0.50%	134,800
2026-09-24	30.08	30.08	29.43	29.85	+0.20%	178,100
2026-09-23	30.00	30.13	29.66	29.79	-1.46%	126,800
2026-09-22	30.37	30.37	30.09	30.23	+0.00%	143,600
2026-09-21	30.27	30.45	29.84	30.23	-0.03%	184,800
2026-09-18	30.19	30.39	29.90	30.24	-0.23%	272,500
2026-09-17	30.59	30.68	30.21	30.31	-0.07%	151,600
2026-09-16	30.86	31.07	30.00	30.33	-1.27%	188,300
2026-09-15	31.06	31.38	30.56	30.72	-1.35%	149,100
2026-09-14	31.45	31.72	31.01	31.14	-0.42%	108,000
2026-09-11	31.70	32.11	31.17	31.27	-1.23%	81,800
2026-09-10	32.29	32.29	31.51	31.66	-0.60%	121,100
2026-09-09	32.60	32.66	31.59	31.85	-2.15%	115,100
2026-09-08	32.59	32.59	32.22	32.55	+0.09%	178,900
2026-09-04	32.50	32.91	32.31	32.52	+0.06%	102,800
2026-09-03	32.94	32.94	32.42	32.50	-0.43%	128,200
2026-09-02	32.92	32.96	32.55	32.64	-0.34%	119,300
2026-09-01	32.62	33.00	32.41	32.75	+0.43%	121,200
2026-08-31	33.09	33.09	32.58	32.61	-1.98%	140,400
2026-08-28	33.50	33.67	33.20	33.27	-0.54%	71,300
2026-08-27	33.42	33.62	33.17	33.45	-0.68%	61,200
2026-08-26	34.28	34.28	33.64	33.68	-1.32%	70,300
2026-08-25	34.28	34.28	33.84	34.13	-0.03%	57,500
2026-08-24	33.88	34.25	33.78	34.14	+1.25%	88,900
2026-08-21	33.99	34.16	33.63	33.72	-0.88%	61,200
2026-08-20	34.03	34.48	33.75	34.02	-0.58%	78,200
2026-08-19	34.11	34.48	34.06	34.22	+0.62%	61,500
2026-08-18	34.45	34.54	34.00	34.01	-0.76%	92,500
2026-08-17	34.62	35.00	34.13	34.27	-1.52%	90,500
2026-08-14	34.96	35.36	34.67	34.80	-0.57%	150,200
2026-08-13	34.48	35.08	34.48	35.00	+1.74%	106,800
2026-08-12	34.55	35.12	33.76	34.40	-0.32%	177,200
2026-08-11	33.87	34.62	33.77	34.51	+1.71%	109,600
2026-08-10	34.13	34.25	33.11	33.93	-0.24%	155,200
2026-08-07	33.35	34.09	32.76	34.01	+0.62%	106,600
2026-08-06	33.73	34.02	33.25	33.80	+0.51%	126,800
2026-08-05	33.90	34.26	33.25	33.63	-1.49%	134,500
2026-08-04	34.02	34.18	33.50	34.14	-0.52%	97,600
2026-08-03	34.14	34.94	33.99	34.32	+0.73%	102,000
2026-07-31	34.61	34.75	34.02	34.07	-1.70%	86,400
2026-07-30	35.07	35.07	34.09	34.66	-0.83%	74,900
2026-07-29	35.87	35.87	34.85	34.95	-1.47%	59,700
2026-07-28	36.28	36.28	35.42	35.47	-1.55%	55,000
2026-07-27	36.14	36.14	35.26	36.03	+0.98%	42,100
2026-07-24	35.41	35.85	35.25	35.68	+1.16%	56,800
2026-07-23	35.44	35.80	35.27	35.27	-1.45%	89,200
2026-07-22	36.50	36.74	35.79	35.79	-1.32%	109,200
2026-07-21	36.03	36.27	35.92	36.27	-0.11%	113,000
2026-07-20	36.35	36.57	36.16	36.31	-0.93%	74,000
2026-07-17	36.70	37.16	36.26	36.65	+0.16%	105,300
2026-07-16	35.69	36.79	35.69	36.59	+2.98%	78,700
2026-07-15	35.53	36.33	35.31	35.53	-1.99%	97,100
2026-07-14	36.50	36.54	36.24	36.25	-0.11%	96,700
2026-07-13	36.13	36.72	36.12	36.29	+0.42%	77,600
2026-07-10	35.95	36.24	35.59	36.14	+0.64%	62,300
2026-07-09	36.14	36.30	35.83	35.91	+0.11%	65,900
2026-07-08	36.73	37.00	35.85	35.87	-2.02%	146,200
2026-07-07	36.94	37.78	36.54	36.61	-0.27%	139,700
2026-07-06	37.42	37.51	36.66	36.71	-2.34%	111,100
2026-07-02	37.37	37.80	37.34	37.59	+0.37%	68,100
2026-07-01	37.22	37.71	37.09	37.45	+0.16%	80,500
2026-06-30	37.57	37.75	37.23	37.39	-0.93%	86,900
2026-06-29	38.09	38.09	37.26	37.74	-0.37%	95,800
2026-06-26	37.16	37.89	36.90	37.88	+2.38%	398,500
2026-06-25	37.17	37.72	36.72	37.00	-0.19%	82,500
2026-06-24	36.82	37.18	36.61	37.07	+0.82%	95,600
2026-06-23	35.73	36.99	35.73	36.77	+2.80%	166,000
2026-06-22	35.90	36.23	35.72	35.77	-0.72%	74,200
2026-06-18	35.58	36.19	35.58	36.03	+1.46%	165,800
2026-06-17	36.43	36.43	35.33	35.51	-3.03%	113,000
2026-06-16	36.76	37.02	36.34	36.62	-0.19%	88,600
2026-06-15	37.41	37.50	36.59	36.69	-2.03%	63,500
2026-06-12	37.41	37.63	37.27	37.45	+0.67%	64,200
2026-06-11	38.09	38.09	37.10	37.20	-1.64%	97,900
2026-06-10	37.62	38.42	37.50	37.82	+1.04%	110,100
2026-06-09	36.75	37.86	36.75	37.43	+2.52%	71,500
2026-06-08	36.79	36.88	36.37	36.51	-0.08%	57,700
2026-06-05	36.62	37.42	36.49	36.54	+0.14%	73,900
2026-06-04	35.56	36.49	35.00	36.49	+3.37%	61,600
2026-06-03	35.49	35.85	35.30	35.30	-0.65%	121,300
2026-06-02	34.58	35.77	34.58	35.53	+2.69%	67,800
2026-06-01	34.48	35.23	34.15	34.60	-0.17%	79,000
2026-05-29	34.57	34.84	34.03	34.66	-0.03%	65,500
2026-05-28	35.05	35.09	34.27	34.67	-1.17%	98,900
2026-05-27	34.79	35.10	34.76	35.08	+1.01%	54,500
2026-05-26	34.39	34.77	34.39	34.73	+0.58%	53,400
2026-05-22	34.47	34.69	34.19	34.53	+0.26%	51,300
2026-05-21	33.66	34.50	33.63	34.44	+1.56%	33,700
2026-05-20	33.45	33.91	33.45	33.91	+1.07%	63,100
2026-05-19	33.32	33.61	33.20	33.55	+0.00%	79,500
2026-05-18	33.02	33.93	33.02	33.55	+1.67%	73,400
2026-05-15	33.29	33.33	32.64	33.00	-1.35%	91,000
2026-05-14	33.91	34.36	33.45	33.45	-1.39%	36,800
2026-05-13	34.24	34.62	33.65	33.92	-1.48%	45,400
2026-05-12	34.68	35.06	34.06	34.43	-0.03%	66,700
2026-05-11	35.19	35.27	34.02	34.44	-2.13%	66,700
2026-05-08	34.18	35.43	34.15	35.19	+2.89%	51,500
2026-05-07	34.42	34.46	33.72	34.20	-0.03%	60,800
2026-05-06	34.45	34.56	34.20	34.21	-0.29%	43,900
2026-05-05	34.30	34.47	34.03	34.31	+0.44%	50,500
2026-05-04	34.21	34.73	34.01	34.16	-0.76%	57,100
2026-05-01	34.60	34.74	34.16	34.42	-0.03%	52,700
2026-04-30	34.01	34.66	34.01	34.43	+1.03%	54,300
2026-04-29	34.50	34.61	33.83	34.08	-1.73%	59,200
2026-04-28	34.67	34.81	34.10	34.68	+0.64%	61,100
2026-04-27	34.33	34.76	34.33	34.46	-0.20%	42,200
2026-04-24	34.14	34.65	34.14	34.53	+0.70%	55,100
2026-04-23	33.84	34.49	33.84	34.29	+1.87%	46,200
2026-04-22	33.78	34.24	33.50	33.66	-0.41%	66,200
2026-04-21	34.21	34.48	33.76	33.80	-1.31%	54,800
2026-04-20	34.50	34.73	34.18	34.25	-0.52%	44,800
2026-04-17	33.89	34.75	33.89	34.43	+2.01%	61,800
2026-04-16	33.33	33.98	33.26	33.75	+0.69%	73,500
2026-04-15	33.31	33.60	33.14	33.52	-1.67%	60,600
2026-04-14	33.64	34.09	33.49	34.09	+1.01%	83,000
2026-04-13	33.83	33.98	33.26	33.75	-0.35%	71,800
2026-04-10	33.66	34.23	33.66	33.87	+0.62%	48,100
2026-04-09	33.56	34.22	33.56	33.66	-0.30%	55,800
2026-04-08	34.00	34.25	33.51	33.76	+0.24%	67,300
2026-04-07	33.26	33.83	33.24	33.68	+1.97%	50,000
2026-04-06	32.84	33.49	32.75	33.03	-0.15%	49,900
2026-04-02	32.57	33.20	32.57	33.08	+0.85%	34,900
2026-04-01	32.75	33.06	32.50	32.80	+0.68%	43,900
2026-03-31	33.01	33.23	32.28	32.58	-0.34%	69,700
2026-03-30	32.79	33.00	32.22	32.69	+1.08%	80,800
2026-03-27	32.69	32.79	32.21	32.34	-1.01%	39,900
2026-03-26	32.67	32.83	32.45	32.67	-0.03%	36,000
2026-03-25	32.88	32.98	32.36	32.68	-0.09%	34,300
2026-03-24	32.72	33.00	32.51	32.71	-0.55%	56,100
2026-03-23	32.91	33.49	32.50	32.89	+1.58%	56,600
2026-03-20	33.47	33.49	32.35	32.38	-2.65%	162,000
2026-03-19	32.98	33.54	32.82	33.26	+0.24%	41,800
2026-03-18	33.25	33.35	32.77	33.18	-0.66%	50,300
2026-03-17	33.63	33.67	33.14	33.40	-0.09%	74,200
2026-03-16	33.17	33.78	33.08	33.43	+1.15%	41,100
2026-03-13	33.28	33.59	32.73	33.05	+0.03%	37,600
2026-03-12	33.21	33.47	32.84	33.04	-1.46%	45,100
2026-03-11	33.83	33.86	33.27	33.53	-1.56%	36,300
2026-03-10	34.10	34.45	33.87	34.06	-0.84%	61,800
2026-03-09	34.05	34.50	33.42	34.35	-0.09%	52,000
2026-03-06	34.25	34.43	33.74	34.38	-0.26%	57,800
2026-03-05	34.81	34.88	34.18	34.47	-1.68%	43,100
2026-03-04	34.77	35.21	34.09	35.06	+1.56%	47,900
2026-03-03	34.00	34.83	33.48	34.52	+0.85%	75,100
2026-03-02	33.25	34.50	32.25	34.23	+0.44%	114,100
2026-02-27	34.00	34.74	33.75	34.08	-0.18%	226,600
2026-02-26	34.46	34.53	34.05	34.14	-0.52%	61,500
2026-02-25	33.96	34.46	33.56	34.32	+0.73%	130,700
2026-02-24	34.98	35.02	33.90	34.07	-2.60%	91,200
2026-02-23	35.01	35.16	34.70	34.98	+0.14%	77,000
2026-02-20	34.85	34.93	34.57	34.93	+0.60%	65,700
2026-02-19	34.78	35.00	34.54	34.72	-0.14%	34,700
2026-02-18	35.12	35.18	34.64	34.77	-1.39%	46,200
2026-02-17	34.72	35.36	34.21	35.26	+2.44%	53,100
2026-02-13	34.50	34.82	34.31	34.42	+0.20%	47,500
2026-02-12	34.50	34.69	34.16	34.35	+0.35%	65,900
2026-02-11	34.76	34.76	34.22	34.23	-1.41%	69,900
2026-02-10	34.25	34.99	34.25	34.72	+1.19%	54,200
2026-02-09	34.48	34.78	34.05	34.31	-0.92%	65,900
2026-02-06	34.98	35.13	34.35	34.63	-0.32%	78,000
2026-02-05	33.74	34.89	33.54	34.74	+3.36%	84,600
2026-02-04	32.57	33.74	32.55	33.61	+3.70%	84,100
2026-02-03	31.85	32.49	31.84	32.41	+1.44%	70,900
2026-02-02	31.82	32.22	31.56	31.95	+0.69%	66,500
2026-01-30	31.61	32.02	31.38	31.73	+0.32%	110,000
2026-01-29	31.03	31.84	31.00	31.63	+2.59%	62,900
2026-01-28	31.50	31.66	30.77	30.83	-1.75%	65,700
2026-01-27	31.19	31.45	31.03	31.38	+0.45%	33,700
2026-01-26	31.56	31.56	31.10	31.24	-0.83%	78,600
2026-01-23	31.49	31.66	31.04	31.50	-0.10%	44,600
2026-01-22	31.91	32.26	31.53	31.53	-0.88%	59,400
2026-01-21	31.43	31.81	31.25	31.81	+1.43%	113,400
2026-01-20	31.61	31.91	31.17	31.36	-1.51%	61,800
2026-01-16	31.80	31.98	31.50	31.84	-0.34%	72,100
2026-01-15	31.80	32.57	31.77	31.95	-1.72%	80,500
2026-01-14	32.20	32.63	32.20	32.51	+1.09%	100,400
2026-01-13	32.17	32.49	31.84	32.16	-0.22%	40,300
2026-01-12	32.27	32.60	32.17	32.23	-0.19%	49,000
2026-01-09	32.34	32.52	32.19	32.29	-0.43%	43,300
2026-01-08	32.02	32.74	32.02	32.43	+0.97%	54,800
2026-01-07	31.74	32.20	31.39	32.12	+1.71%	123,600
2026-01-06	31.40	31.68	31.38	31.58	+0.25%	67,700
2026-01-05	31.43	31.66	31.20	31.50	-0.19%	68,500
2026-01-02	31.39	31.62	30.81	31.56	+0.10%	81,500
2025-12-31	31.67	31.73	31.31	31.53	-0.13%	76,700
2025-12-30	31.50	31.82	31.50	31.57	+0.06%	66,000
2025-12-29	31.70	31.70	31.37	31.55	+0.00%	54,600
2025-12-26	31.45	31.64	31.33	31.55	-0.03%	35,000
2025-12-24	31.05	31.60	31.05	31.56	+1.58%	50,900
2025-12-23	31.45	31.49	31.00	31.07	-0.96%	72,200
2025-12-22	31.22	31.64	31.07	31.37	-0.06%	94,600
2025-12-19	31.83	31.92	31.34	31.39	-1.69%	121,700
2025-12-18	32.21	32.37	31.89	31.93	-0.53%	66,500
2025-12-17	31.80	32.25	31.42	32.10	+1.39%	72,800
2025-12-16	32.28	32.31	31.58	31.66	-1.65%	100,600
2025-12-15	31.88	32.45	31.72	32.19	+1.23%	124,000
2025-12-12	31.45	31.84	31.32	31.80	+1.69%	107,100
2025-12-11	31.21	31.60	31.14	31.27	+0.51%	70,300
2025-12-10	30.67	31.33	30.52	31.11	+1.10%	102,600
2025-12-09	30.41	31.05	30.39	30.77	+1.48%	81,300
2025-12-08	30.26	30.43	30.01	30.32	+0.23%	70,600
2025-12-05	29.85	30.26	29.82	30.25	+1.10%	55,800
2025-12-04	30.42	30.57	29.82	29.92	-2.16%	68,200
2025-12-03	30.49	30.58	30.27	30.58	+0.92%	42,900
2025-12-02	30.91	30.91	30.20	30.30	-1.53%	89,100
2025-12-01	30.84	30.96	30.60	30.77	-1.06%	63,700
2025-11-28	31.09	31.13	30.97	31.10	-0.10%	39,300
2025-11-26	31.00	31.44	30.99	31.13	-0.03%	99,300
2025-11-25	30.75	31.37	30.75	31.14	+1.90%	90,800
2025-11-24	31.02	31.05	30.31	30.56	-1.23%	72,700
2025-11-21	30.60	31.10	30.60	30.94	+1.38%	64,300
2025-11-20	30.66	30.82	30.39	30.52	+0.16%	64,600
2025-11-19	30.24	30.57	30.22	30.47	+0.40%	51,600
2025-11-18	29.84	30.48	29.84	30.35	+1.78%	79,000
2025-11-17	30.24	30.27	29.77	29.82	-1.39%	54,500
2025-11-14	29.99	30.26	29.68	30.24	+1.14%	58,400
2025-11-13	29.66	30.01	29.60	29.90	+0.95%	58,100
2025-11-12	30.09	30.47	29.61	29.62	-1.95%	97,700
2025-11-11	29.86	30.38	29.86	30.21	+1.41%	46,100
2025-11-10	30.53	30.53	29.74	29.79	-2.62%	65,100
2025-11-07	29.93	30.67	29.74	30.59	+2.38%	103,500
2025-11-06	29.67	29.97	29.32	29.88	+0.37%	71,300
2025-11-05	29.89	30.08	29.43	29.77	+0.24%	95,000
2025-11-04	29.61	29.81	29.28	29.70	+0.20%	61,700
2025-11-03	29.45	29.83	29.16	29.64	+0.10%	97,400
2025-10-31	29.83	29.91	29.44	29.61	-1.23%	115,200
2025-10-30	29.70	29.99	29.52	29.98	+0.77%	78,100
2025-10-29	30.13	30.48	29.56	29.75	-1.72%	94,900
2025-10-28	30.75	30.75	30.13	30.27	-1.72%	41,700
2025-10-27	31.10	31.10	30.76	30.80	-0.96%	75,400
2025-10-24	31.21	31.22	30.88	31.10	+0.00%	54,200
2025-10-23	31.00	31.12	30.61	31.10	+0.65%	62,600
2025-10-22	30.66	30.95	30.51	30.90	+1.08%	41,100
2025-10-21	30.25	30.72	30.22	30.57	+1.12%	60,400
2025-10-20	30.07	30.24	29.76	30.23	+0.80%	57,200

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+4.93%). Pire mois : Juil (-8.09%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-1.98%
Févr+4.52%
Mars-3.34%
Avr-2.54%
Mai+1.75%
Juin+3.80%
Juil-8.09%
Août+1.35%
Sept-6.44%
Oct-7.24%
Nov+4.93%
Déc+2.47%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Saul Centers Inc (BFS) ?

29.49 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BFS ?

Plus haut à 38.42 et plus bas à 29.06 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Saul Centers Inc ?

Historiquement, le mois le plus fort de BFS a été Nov (moyenne +4.93%) et le plus faible Juil (moyenne -8.09%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.