BFS | Saul Centers REI | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Saul Centers REI (BFS)

NYSE

$29.34-$0.01 (-0.03%)

Price as of Oct 23, 2026 7:30 PM EDT

$729.6M
Market Cap
1.46%
1-Year Change
REIT - Retail
Industry

1 Month
+0.54%

Low Price$28.83

High Price$29.60
3 Months
-15.08%

Low Price$28.83

High Price$35.31
1 Year
+1.46%

Low Price$28.83

High Price$36.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	29.57	29.57	29.08	29.35	-0.58%	108,832
10/22/2026	29.08	29.61	28.88	29.52	+2.39%	129,165
10/21/2026	29.55	29.55	28.69	28.83	-2.27%	144,881
10/20/2026	29.17	29.84	29.17	29.50	+1.76%	119,582
10/19/2026	29.35	29.35	28.89	28.99	-1.70%	142,510
10/16/2026	29.20	29.72	29.19	29.49	+1.20%	106,213
10/15/2026	29.34	29.72	29.06	29.14	+1.04%	165,844
10/15/2026	$0.59 Dividend
10/14/2026	28.99	29.04	28.60	28.84	-0.91%	143,174
10/13/2026	29.80	29.80	29.10	29.10	-1.30%	107,274
10/12/2026	29.30	29.63	29.07	29.49	+0.30%	118,926
10/09/2026	29.34	29.72	28.93	29.40	+0.94%	268,046
10/08/2026	29.03	29.14	28.64	29.12	+0.47%	95,107
10/07/2026	29.24	29.42	28.91	28.99	-1.07%	94,482
10/06/2026	29.19	29.42	28.89	29.30	+1.18%	98,629
10/05/2026	29.47	29.47	28.92	28.96	-2.02%	157,411
10/02/2026	29.48	29.84	29.33	29.56	+0.60%	180,837
10/01/2026	29.51	30.10	28.87	29.38	-0.33%	153,124
09/30/2026	29.63	29.78	29.23	29.48	-0.27%	144,740
09/29/2026	29.44	29.84	29.22	29.56	-0.17%	142,061
09/28/2026	29.40	29.86	29.31	29.60	+0.70%	155,988
09/25/2026	29.29	29.52	28.84	29.40	+0.50%	137,960
09/24/2026	29.48	29.48	28.84	29.25	+0.20%	178,107
09/23/2026	29.40	29.53	29.07	29.19	-1.46%	126,803
09/22/2026	29.76	29.76	29.49	29.62	0.00%	143,636
09/21/2026	29.66	29.84	29.24	29.62	-0.03%	184,833
09/18/2026	29.58	29.78	29.30	29.63	-0.23%	272,532
09/17/2026	29.98	30.06	29.60	29.70	-0.07%	151,575
09/16/2026	30.24	30.45	29.40	29.72	-1.27%	188,351
09/15/2026	30.44	30.75	29.95	30.10	-1.35%	149,088
09/14/2026	30.82	31.08	30.39	30.52	-0.42%	108,041
09/11/2026	31.06	31.47	30.55	30.64	-1.23%	81,828
09/10/2026	31.64	31.64	30.88	31.03	-0.60%	121,061
09/09/2026	31.95	32.00	30.96	31.21	-2.15%	115,072
09/08/2026	31.94	31.94	31.57	31.90	+0.09%	178,914
09/04/2026	31.85	32.25	31.66	31.87	+0.06%	102,779
09/03/2026	32.28	32.28	31.77	31.85	-0.43%	128,251
09/02/2026	32.26	32.29	31.90	31.99	-0.34%	119,298
09/01/2026	31.97	32.34	31.76	32.09	+0.43%	121,224
08/31/2026	32.43	32.43	31.92	31.96	-1.98%	140,387
08/28/2026	32.83	32.99	32.53	32.60	-0.54%	71,757
08/27/2026	32.75	32.95	32.51	32.78	-0.68%	61,230
08/26/2026	33.59	33.59	32.97	33.00	-1.32%	70,439
08/25/2026	33.59	33.59	33.16	33.45	-0.03%	57,528
08/24/2026	33.20	33.56	33.10	33.46	+1.25%	88,856
08/21/2026	33.31	33.48	32.96	33.04	-0.88%	61,197
08/20/2026	33.35	33.79	33.07	33.34	-0.58%	78,236
08/19/2026	33.43	33.78	33.38	33.53	+0.62%	61,527
08/18/2026	33.76	33.85	33.32	33.33	-0.76%	92,517
08/17/2026	33.93	34.30	33.45	33.58	-1.52%	90,453
08/14/2026	34.26	34.65	33.97	34.10	-0.57%	150,175
08/13/2026	33.79	34.38	33.79	34.30	+1.74%	106,791
08/12/2026	33.86	34.42	33.08	33.71	-0.32%	184,081
08/11/2026	33.19	33.93	33.10	33.82	+1.71%	109,579
08/10/2026	33.45	33.56	32.45	33.25	-0.24%	155,151
08/07/2026	32.68	33.41	32.10	33.33	+0.62%	106,565
08/06/2026	33.05	33.33	32.58	33.12	+0.51%	126,801
08/06/2026	$0.69 Earnings
08/05/2026	33.22	33.57	32.58	32.96	-1.49%	134,481
08/04/2026	33.34	33.49	32.83	33.46	-0.52%	97,606
08/03/2026	33.46	34.24	33.31	33.63	+0.73%	102,016
07/31/2026	33.92	34.05	33.34	33.39	-1.70%	86,354
07/30/2026	34.37	34.37	33.41	33.97	-0.83%	74,896
07/29/2026	35.15	35.15	34.15	34.25	-1.47%	59,422
07/28/2026	35.55	35.55	34.71	34.76	-1.55%	53,994
07/27/2026	35.42	35.42	34.55	35.31	+0.98%	42,149
07/24/2026	34.70	35.13	34.55	34.96	+1.16%	56,778
07/23/2026	34.73	35.08	34.56	34.56	-1.45%	89,228
07/22/2026	35.77	36.00	35.07	35.07	-1.32%	109,213
07/21/2026	35.31	35.54	35.19	35.54	-0.11%	120,620
07/20/2026	35.62	35.84	35.44	35.58	-0.93%	73,964
07/17/2026	35.96	36.42	35.53	35.92	+0.16%	105,269
07/16/2026	34.97	36.05	34.97	35.86	+2.98%	78,745
07/15/2026	34.82	35.60	34.60	34.82	-0.36%	100,607
07/15/2026	$0.59 Dividend
07/14/2026	35.19	35.22	34.93	34.95	-0.11%	96,699
07/13/2026	34.83	35.40	34.82	34.98	+0.42%	77,588
07/10/2026	34.66	34.94	34.31	34.84	+0.64%	62,302
07/09/2026	34.84	34.99	34.54	34.62	+0.11%	65,872
07/08/2026	35.41	35.67	34.56	34.58	-2.02%	146,244
07/07/2026	35.61	36.42	35.22	35.29	-0.27%	139,697
07/06/2026	36.07	36.16	35.34	35.39	-2.34%	111,136
07/02/2026	36.02	36.44	36.00	36.24	+0.37%	68,149
07/01/2026	35.88	36.35	35.75	36.10	+0.16%	80,549
06/30/2026	36.22	36.39	35.89	36.04	-0.93%	86,931
06/29/2026	36.72	36.72	35.92	36.38	-0.37%	95,839
06/26/2026	35.82	36.53	35.57	36.52	+2.38%	398,509
06/25/2026	35.83	36.36	35.40	35.67	-0.19%	82,462
06/24/2026	35.49	35.84	35.29	35.74	+0.82%	95,642
06/23/2026	34.44	35.66	34.44	35.45	+2.80%	165,965
06/22/2026	34.61	34.93	34.43	34.48	-0.72%	74,201
06/18/2026	34.30	34.89	34.30	34.73	+1.46%	165,813
06/17/2026	35.12	35.12	34.06	34.23	-3.03%	113,010
06/16/2026	35.44	35.69	35.03	35.30	-0.19%	88,586
06/15/2026	36.06	36.15	35.27	35.37	-2.03%	63,483
06/12/2026	36.06	36.28	35.93	36.10	+0.67%	64,238
06/11/2026	36.72	36.72	35.76	35.86	-1.64%	97,895
06/10/2026	36.27	37.04	36.15	36.46	+1.04%	110,100
06/09/2026	35.43	36.49	35.43	36.08	+2.52%	71,485
06/08/2026	35.47	35.55	35.06	35.20	-0.08%	57,733