NYSE:BFS | Historical Stock Price | SAUL CENTERS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-08-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.23$23.08$43.56$82.19$155.10$292.691993-08-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$38.25$98.3317,500——
2004-12-30$38.84$99.8425,200——
2004-12-29$39.25$100.9021,100——
2004-12-28$38.93$100.0825,600——
2004-12-27$37.80$97.1718,000——
2004-12-23$38.70$99.489,500——
2004-12-22$38.57$99.1518,700——
2004-12-21$38.19$98.1722,200——
2004-12-20$37.60$96.6638,100——
2004-12-17$38.45$98.8428,100——
2004-12-16$37.74$97.0221,400——
2004-12-15$37.95$97.5635,400——
2004-12-14$37.57$96.5823,200——
2004-12-13$37.83$97.2522,500——
2004-12-10$37.92$97.4827,600——
2004-12-09$37.99$97.6643,500——
2004-12-08$37.64$96.7634,800——
2004-12-07$37.66$96.8142,500——
2004-12-06$38.98$100.2035,500——
2004-12-03$38.45$98.8420,800——
2004-12-02$37.80$97.1730,400——
2004-12-01$37.55$96.5399,400——
2004-11-30$36.45$93.7050,300——
2004-11-29$36.07$92.7244,100——
2004-11-26$35.90$92.2918,200——
2004-11-24$35.54$91.3627,500——
2004-11-23$34.73$89.2832,300——
2004-11-22$33.69$86.6156,500——
2004-11-19$32.38$83.2427,200——
2004-11-18$33.00$84.8326,800——
2004-11-17$32.75$84.1970,100——
2004-11-16$33.80$86.8931,800——
2004-11-15$34.10$87.6678,100——
2004-11-12$33.12$85.1442,600——
2004-11-11$33.20$85.3555,900——
2004-11-10$32.97$84.7521,400——
2004-11-09$32.98$84.7811,100——
2004-11-08$32.95$84.7014,900——
2004-11-05$33.40$85.8626,000——
2004-11-04$33.78$86.8422,000——
2004-11-03$33.56$86.2731,500——
2004-11-02$32.22$82.8318,900——
2004-11-01$33.40$85.8623,400——
2004-10-29$32.50$83.5557,500——
2004-10-28$33.65$86.5034,500——
2004-10-27$33.14$85.1944,100——
2004-10-26$32.80$84.3226,800——
2004-10-25$32.30$83.0318,700——
2004-10-22$32.38$83.2411,600——
2004-10-21$32.99$84.819,300——
2004-10-20$32.86$84.4714,500——
2004-10-19$32.72$84.118,100——
2004-10-18$33.06$84.9913,900——
2004-10-15$33.05$84.9627,100——
2004-10-14$31.84$81.8518,200——
2004-10-13$31.85$81.8815,500——
2004-10-12$32.50$82.5421,100——
2004-10-11$32.05$81.4015,500——
2004-10-08$32.20$81.7813,100——
2004-10-07$32.25$81.9122,100——
2004-10-06$33.12$84.1247,100——
2004-10-05$32.98$83.7614,400——
2004-10-04$33.23$84.4014,500——
2004-10-01$33.28$84.5228,500——
2004-09-30$32.88$83.5137,600——
2004-09-29$32.43$82.3717,400——
2004-09-28$31.97$81.2023,300——
2004-09-27$31.70$80.5131,700——
2004-09-24$31.29$79.4746,400——
2004-09-23$30.70$77.9734,100——
2004-09-22$30.22$76.7533,300——
2004-09-21$30.70$77.9722,600——
2004-09-20$30.30$76.9641,800——
2004-09-17$30.76$78.1226,500——
2004-09-16$31.40$79.7540,500——
2004-09-15$30.37$77.1339,900——
2004-09-14$30.55$77.5984,600——
2004-09-13$31.50$80.0036,300——
2004-09-10$32.41$82.3210,100——
2004-09-09$32.53$82.6235,500——
2004-09-08$32.70$83.0518,500——
2004-09-07$33.00$83.8115,100——
2004-09-03$32.81$83.3314,500——
2004-09-02$32.49$82.5233,400——
2004-09-01$32.35$82.1653,700——
2004-08-31$33.25$84.4524,600——
2004-08-30$33.00$83.8136,600——
2004-08-27$32.75$83.1814,800——
2004-08-26$32.26$81.9316,100——
2004-08-25$32.65$82.9221,000——
2004-08-24$31.88$80.9717,900——
2004-08-23$31.25$79.3713,600——
2004-08-20$31.00$78.7326,800——
2004-08-19$30.52$77.5111,300——
2004-08-18$31.10$78.9926,900——
2004-08-17$30.58$77.6726,700——
2004-08-16$30.26$76.8521,100——
2004-08-13$29.65$75.319,100——
2004-08-12$29.74$75.5317,600——
2004-08-11$29.91$75.977,500——
2004-08-10$29.85$75.8116,900——
2004-08-09$29.37$74.5920,900——
2004-08-06$29.75$75.5627,900——
2004-08-05$29.70$75.4325,300——
2004-08-04$30.20$76.7030,700——
2004-08-03$30.60$77.7224,600——
2004-08-02$31.30$79.5032,500——
2004-07-30$30.00$76.1933,000——
2004-07-29$29.88$75.8933,700——
2004-07-28$30.01$76.2249,700——
2004-07-27$29.05$73.7824,500——
2004-07-26$28.86$73.3039,900——
2004-07-23$29.00$73.6531,800——
2004-07-22$28.83$73.2233,200——
2004-07-21$30.10$76.4531,700——
2004-07-20$30.41$77.2416,700——
2004-07-19$30.32$77.0117,200——
2004-07-16$30.25$76.8334,200——
2004-07-15$30.65$77.8511,300——
2004-07-14$30.75$78.1030,900——
2004-07-13$30.63$76.8021,400——
2004-07-12$31.26$78.3819,100——
2004-07-09$31.20$78.2323,800——
2004-07-08$31.25$78.3661,300——
2004-07-07$33.00$82.7554,100——
2004-07-06$32.68$81.9445,000——
2004-07-02$33.19$83.2223,900——
2004-07-01$32.20$80.7422,900——
2004-06-30$32.11$80.5135,900——
2004-06-29$31.90$79.99118,200——
2004-06-28$32.41$81.2774,900——
2004-06-25$32.30$80.99133,800——
2004-06-24$31.25$78.3631,700——
2004-06-23$31.28$78.4334,100——
2004-06-22$31.14$78.0845,000——
2004-06-21$31.41$78.7667,000——
2004-06-18$31.00$77.73104,900——
2004-06-17$31.50$78.9976,500——
2004-06-16$31.05$77.8643,200——
2004-06-15$30.54$76.5846,300——
2004-06-14$29.96$75.1276,100——
2004-06-10$30.01$75.2540,200——
2004-06-09$29.79$74.7032,000——
2004-06-08$29.95$75.1026,700——
2004-06-07$30.07$75.4028,300——
2004-06-04$29.61$74.2539,800——
2004-06-03$29.54$74.0769,600——
2004-06-02$29.69$74.4557,800——
2004-06-01$29.35$73.5961,600——
2004-05-28$29.55$74.1056,900——
2004-05-27$29.18$73.1740,900——
2004-05-26$28.95$72.5935,000——
2004-05-25$28.88$72.4257,800——
2004-05-24$28.43$71.29103,000——
2004-05-21$27.67$69.3829,100——
2004-05-20$27.15$68.0826,100——
2004-05-19$26.64$66.8038,000——
2004-05-18$26.91$67.4817,900——
2004-05-17$25.81$64.7222,300——
2004-05-14$25.42$63.7415,200——
2004-05-13$25.30$63.4415,500——
2004-05-12$25.35$63.5616,000——
2004-05-11$25.14$63.0422,300——
2004-05-10$24.70$61.9340,100——
2004-05-07$25.35$63.5625,100——
2004-05-06$26.05$65.3218,000——
2004-05-05$26.00$65.1912,800——
2004-05-04$26.34$66.0526,500——
2004-05-03$25.85$64.8232,400——
2004-04-30$25.00$62.6949,100——
2004-04-29$25.67$64.3725,100——
2004-04-28$25.66$64.3416,600——
2004-04-27$26.20$65.7022,900——
2004-04-26$25.78$64.6414,900——
2004-04-23$25.80$64.6917,100——
2004-04-22$26.00$65.1928,000——
2004-04-21$25.12$62.9920,100——
2004-04-20$25.40$63.6947,200——
2004-04-19$26.00$65.1929,300——
2004-04-16$25.45$63.8228,500——
2004-04-15$25.13$63.0137,700——
2004-04-14$24.70$61.9363,900——
2004-04-13$25.80$63.7164,200——
2004-04-12$25.90$63.9650,400——
2004-04-08$27.00$66.6830,600——
2004-04-07$27.43$67.7444,300——
2004-04-06$26.95$66.5582,800——
2004-04-05$29.30$72.3653,500——
2004-04-02$30.43$75.1537,600——
2004-04-01$31.14$76.9024,700——
2004-03-31$30.55$75.4562,300——
2004-03-30$29.61$73.1218,500——
2004-03-29$29.45$72.7334,500——
2004-03-26$29.10$71.868,900——
2004-03-25$29.40$72.6128,000——
2004-03-24$29.60$73.1015,600——
2004-03-23$30.00$74.0910,300——
2004-03-22$30.00$74.0920,500——
2004-03-19$30.06$74.2421,400——
2004-03-18$29.50$72.8513,600——
2004-03-17$29.15$71.9910,700——
2004-03-16$28.97$71.5418,300——
2004-03-15$28.90$71.3718,300——
2004-03-12$29.00$71.6215,600——
2004-03-11$28.80$71.1214,500——
2004-03-10$28.83$71.2016,300——
2004-03-09$29.10$71.8612,800——
2004-03-08$29.15$71.9919,300——
2004-03-05$29.18$72.0617,300——
2004-03-04$28.75$71.0014,600——
2004-03-03$28.12$69.4416,300——
2004-03-02$27.92$68.956,500——
2004-03-01$28.20$69.6412,700——
2004-02-27$27.88$68.8517,900——
2004-02-26$27.78$68.6015,900——
2004-02-25$28.00$69.1518,100——
2004-02-24$27.98$69.1018,700——
2004-02-23$27.30$67.4223,800——
2004-02-20$27.39$67.6419,300——
2004-02-19$27.35$67.5421,400——
2004-02-18$27.50$67.919,700——
2004-02-17$27.70$68.4115,800——
2004-02-13$27.91$68.9310,000——
2004-02-12$28.40$70.149,600——
2004-02-11$28.65$70.7511,100——
2004-02-10$28.68$70.8323,900——
2004-02-09$28.40$70.1415,300——
2004-02-06$28.14$69.4921,100——
2004-02-05$27.50$67.9112,100——
2004-02-04$27.51$67.9424,900——
2004-02-03$28.47$70.3120,000——
2004-02-02$28.00$69.1541,300——
2004-01-30$27.52$67.9614,300——
2004-01-29$27.75$68.5312,100——
2004-01-28$27.47$67.8413,500——
2004-01-27$27.93$68.9813,700——
2004-01-26$27.80$68.6518,200——
2004-01-23$27.70$68.4117,300——
2004-01-22$27.59$68.1415,000——
2004-01-21$27.76$68.5610,500——
2004-01-20$27.75$68.5329,000——
2004-01-16$27.60$68.1630,700——
2004-01-15$27.75$68.5323,100——
2004-01-14$28.16$69.5423,300——
2004-01-13$28.40$69.1726,100——
2004-01-12$28.49$69.3912,800——
2004-01-09$28.76$70.0511,700——
2004-01-08$28.65$69.7813,000——
2004-01-07$28.50$69.4212,400——
2004-01-06$28.70$69.9021,400——
2004-01-05$28.90$70.3914,700——
2004-01-02$28.85$70.2711,400——