BFS | Saul Centers REI | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Saul Centers REI (BFS)

NYSE

$31.27$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$772.9M
Market Cap
4.26%
1-Year Change
REIT - Retail
Industry

1 Month
-9.39%

Low Price$31.27

High Price$34.80
3 Months
-14.55%

Low Price$31.27

High Price$37.26
1 Year
+4.26%

Low Price$28.10

High Price$37.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	31.70	32.11	31.17	31.27	-1.23%	81,828
09/10/2026	32.29	32.29	31.51	31.66	-0.60%	121,061
09/09/2026	32.60	32.66	31.59	31.85	-2.15%	115,072
09/08/2026	32.59	32.59	32.22	32.55	+0.09%	178,914
09/04/2026	32.50	32.91	32.31	32.52	+0.06%	102,779
09/03/2026	32.94	32.94	32.42	32.50	-0.43%	128,251
09/02/2026	32.92	32.96	32.55	32.64	-0.34%	119,298
09/01/2026	32.62	33.00	32.41	32.75	+0.43%	121,224
08/31/2026	33.09	33.09	32.58	32.61	-1.98%	140,387
08/28/2026	33.50	33.67	33.20	33.27	-0.54%	71,757
08/27/2026	33.42	33.62	33.17	33.45	-0.68%	61,230
08/26/2026	34.28	34.28	33.64	33.68	-1.32%	70,439
08/25/2026	34.28	34.28	33.84	34.13	-0.03%	57,528
08/24/2026	33.88	34.25	33.78	34.14	+1.25%	88,856
08/21/2026	33.99	34.16	33.63	33.72	-0.88%	61,197
08/20/2026	34.03	34.48	33.75	34.02	-0.58%	78,236
08/19/2026	34.11	34.48	34.06	34.22	+0.62%	61,527
08/18/2026	34.45	34.54	34.00	34.01	-0.76%	92,517
08/17/2026	34.62	35.00	34.13	34.27	-1.52%	90,453
08/14/2026	34.96	35.36	34.67	34.80	-0.57%	150,175
08/13/2026	34.48	35.08	34.48	35.00	+1.74%	106,791
08/12/2026	34.55	35.12	33.76	34.40	-0.32%	184,081
08/11/2026	33.87	34.62	33.77	34.51	+1.71%	109,579
08/10/2026	34.13	34.25	33.11	33.93	-0.24%	155,151
08/07/2026	33.35	34.09	32.76	34.01	+0.62%	106,565
08/06/2026	33.73	34.02	33.25	33.80	+0.51%	126,801
08/06/2026	$0.69 Earnings
08/05/2026	33.90	34.26	33.25	33.63	-1.49%	134,481
08/04/2026	34.02	34.18	33.50	34.14	-0.52%	97,606
08/03/2026	34.14	34.94	33.99	34.32	+0.73%	102,016
07/31/2026	34.61	34.75	34.02	34.07	-1.70%	86,354
07/30/2026	35.07	35.07	34.09	34.66	-0.83%	74,896
07/29/2026	35.87	35.87	34.85	34.95	-1.47%	59,422
07/28/2026	36.28	36.28	35.42	35.47	-1.55%	53,994
07/27/2026	36.14	36.14	35.26	36.03	+0.98%	42,149
07/24/2026	35.41	35.85	35.25	35.68	+1.16%	56,778
07/23/2026	35.44	35.80	35.27	35.27	-1.45%	89,228
07/22/2026	36.50	36.74	35.79	35.79	-1.32%	109,213
07/21/2026	36.03	36.27	35.92	36.27	-0.11%	120,620
07/20/2026	36.35	36.57	36.16	36.31	-0.93%	73,964
07/17/2026	36.70	37.16	36.26	36.65	+0.16%	105,269
07/16/2026	35.69	36.79	35.69	36.59	+2.98%	78,745
07/15/2026	35.53	36.33	35.31	35.53	-0.36%	100,607
07/15/2026	$0.59 Dividend
07/14/2026	35.91	35.95	35.65	35.66	-0.11%	96,699
07/13/2026	35.54	36.12	35.53	35.70	+0.42%	77,588
07/10/2026	35.36	35.65	35.01	35.55	+0.64%	62,302
07/09/2026	35.55	35.70	35.25	35.33	+0.11%	65,872
07/08/2026	36.13	36.40	35.27	35.29	-2.02%	146,244
07/07/2026	36.34	37.17	35.95	36.01	-0.27%	139,697
07/06/2026	36.81	36.90	36.06	36.11	-2.34%	111,136
07/02/2026	36.76	37.18	36.73	36.98	+0.37%	68,149
07/01/2026	36.61	37.10	36.49	36.84	+0.16%	80,549
06/30/2026	36.96	37.14	36.62	36.78	-0.93%	86,931
06/29/2026	37.47	37.47	36.65	37.13	-0.37%	95,839
06/26/2026	36.56	37.27	36.30	37.26	+2.38%	398,509
06/25/2026	36.57	37.11	36.12	36.40	-0.19%	82,462
06/24/2026	36.22	36.57	36.01	36.47	+0.82%	95,642
06/23/2026	35.15	36.39	35.15	36.17	+2.80%	165,965
06/22/2026	35.32	35.64	35.14	35.19	-0.72%	74,201
06/18/2026	35.00	35.60	35.00	35.44	+1.46%	165,813
06/17/2026	35.84	35.84	34.75	34.93	-3.03%	113,010
06/16/2026	36.16	36.42	35.75	36.02	-0.19%	88,586
06/15/2026	36.80	36.89	35.99	36.09	-2.03%	63,483
06/12/2026	36.80	37.02	36.66	36.84	+0.67%	64,238
06/11/2026	37.47	37.47	36.50	36.59	-1.64%	97,895
06/10/2026	37.01	37.79	36.88	37.20	+1.04%	110,100
06/09/2026	36.15	37.24	36.15	36.82	+2.52%	71,485
06/08/2026	36.19	36.27	35.78	35.92	-0.08%	57,733
06/05/2026	36.02	36.81	35.90	35.95	+0.14%	73,438
06/04/2026	34.98	35.90	34.43	35.90	+3.37%	61,599
06/03/2026	34.91	35.27	34.73	34.73	-0.65%	121,332
06/02/2026	34.02	35.19	34.01	34.95	+2.69%	67,790
06/01/2026	33.92	34.66	33.59	34.04	-0.17%	78,991
05/29/2026	34.01	34.27	33.47	34.10	-0.03%	65,450
05/28/2026	34.48	34.51	33.71	34.11	-1.17%	98,861
05/27/2026	34.22	34.53	34.19	34.51	+1.01%	54,484
05/26/2026	33.83	34.20	33.83	34.16	+0.58%	53,442
05/22/2026	33.91	34.13	33.63	33.97	+0.26%	51,308
05/21/2026	33.11	33.94	33.08	33.88	+1.56%	33,663
05/20/2026	32.91	33.36	32.91	33.36	+1.07%	63,127
05/19/2026	32.78	33.06	32.66	33.00	0.00%	79,495
05/18/2026	32.48	33.38	32.48	33.00	+1.67%	73,382
05/15/2026	32.75	32.79	32.11	32.46	-1.35%	90,990
05/14/2026	33.36	33.80	32.91	32.91	-1.39%	36,802
05/13/2026	33.68	34.06	33.10	33.37	-1.48%	45,432
05/12/2026	34.12	34.49	33.51	33.87	-0.03%	66,658
05/11/2026	34.62	34.69	33.47	33.88	-2.13%	66,753
05/08/2026	33.62	34.85	33.59	34.62	+2.89%	51,472
05/07/2026	33.86	33.90	33.17	33.64	-0.03%	60,831
05/07/2026	$0.71 Earnings
05/06/2026	33.89	34.00	33.64	33.65	-0.29%	43,947
05/05/2026	33.74	33.91	33.48	33.75	+0.44%	50,493
05/04/2026	33.65	34.16	33.46	33.60	-0.76%	57,114
05/01/2026	34.04	34.17	33.60	33.86	-0.03%	52,706
04/30/2026	33.46	34.10	33.46	33.87	+1.03%	54,295
04/29/2026	33.94	34.05	33.27	33.53	-1.73%	59,225
04/28/2026	34.11	34.24	33.54	34.12	+0.64%	61,084
04/27/2026	33.77	34.19	33.77	33.90	-0.20%	42,250
04/24/2026	33.58	34.09	33.58	33.97	+0.70%	55,065