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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.42$120.9051,900——
2011-12-29$35.61$121.5513,600——
2011-12-28$35.51$121.2128,800——
2011-12-27$36.03$122.9820,300——
2011-12-23$36.05$123.0521,100——
2011-12-22$36.35$124.0822,400——
2011-12-21$36.04$123.0226,900——
2011-12-20$35.88$122.4723,000——
2011-12-19$34.65$118.2716,300——
2011-12-16$35.07$119.7190,300——
2011-12-15$34.45$117.5918,500——
2011-12-14$33.60$114.6959,800——
2011-12-13$33.75$115.2034,000——
2011-12-12$34.36$117.2829,700——
2011-12-09$35.01$119.5038,100——
2011-12-08$33.66$114.8929,300——
2011-12-07$35.11$119.8421,700——
2011-12-06$34.75$118.6118,200——
2011-12-05$34.55$117.9328,400——
2011-12-02$34.57$118.0017,600——
2011-12-01$34.46$117.6238,900——
2011-11-30$34.91$119.1671,300——
2011-11-29$33.27$113.5654,000——
2011-11-28$33.39$113.9775,900——
2011-11-25$32.26$110.1211,100——
2011-11-23$32.62$111.3491,800——
2011-11-22$33.25$113.4955,100——
2011-11-21$33.40$114.0170,300——
2011-11-18$33.90$115.7114,700——
2011-11-17$33.50$114.3544,500——
2011-11-16$33.65$114.8613,100——
2011-11-15$34.19$116.7036,900——
2011-11-14$33.58$114.6245,600——
2011-11-11$34.55$117.9326,400——
2011-11-10$33.77$115.27141,800——
2011-11-09$33.41$114.0428,600——
2011-11-08$35.06$119.6725,100——
2011-11-07$34.78$118.7237,000——
2011-11-04$34.97$119.3722,800——
2011-11-03$34.99$119.4345,300——
2011-11-02$35.00$119.4725,800——
2011-11-01$34.39$117.3931,800——
2011-10-31$35.84$122.3358,700——
2011-10-28$36.66$125.1344,400——
2011-10-27$36.14$123.3697,700——
2011-10-26$35.16$120.0143,800——
2011-10-25$34.91$119.1630,300——
2011-10-24$35.57$121.4147,800——
2011-10-21$34.89$119.0985,300——
2011-10-20$34.21$116.7752,300——
2011-10-19$34.54$117.9025,900——
2011-10-18$35.03$119.5743,600——
2011-10-17$34.05$116.2323,600——
2011-10-14$35.36$120.7029,100——
2011-10-13$34.70$118.4417,200——
2011-10-12$35.20$118.9251,200——
2011-10-11$35.23$119.0281,400——
2011-10-10$35.97$121.5244,800——
2011-10-07$35.04$118.3864,700——
2011-10-06$35.83$121.0566,000——
2011-10-05$35.73$120.7195,700——
2011-10-04$36.27$122.5476,100——
2011-10-03$33.78$114.12121,000——
2011-09-30$33.81$114.2364,100——
2011-09-29$34.10$115.2136,300——
2011-09-28$33.38$112.7739,300——
2011-09-27$33.82$114.2668,100——
2011-09-26$33.11$111.8632,700——
2011-09-23$32.23$108.8940,200——
2011-09-22$31.54$106.5661,100——
2011-09-21$31.83$107.5422,400——
2011-09-20$33.51$113.2119,800——
2011-09-19$33.83$114.2915,400——
2011-09-16$34.88$117.8462,900——
2011-09-15$34.14$115.3411,000——
2011-09-14$33.68$113.7977,900——
2011-09-13$33.70$113.8556,600——
2011-09-12$33.31$112.5434,300——
2011-09-09$33.11$111.8640,900——
2011-09-08$34.23$115.6436,100——
2011-09-07$34.90$117.9125,300——
2011-09-06$33.63$113.6247,700——
2011-09-02$33.75$114.0278,000——
2011-09-01$34.75$117.40104,000——
2011-08-31$35.38$119.5390,400——
2011-08-30$35.69$120.5848,500——
2011-08-29$35.51$119.9731,200——
2011-08-26$33.97$114.7719,900——
2011-08-25$33.83$114.2959,500——
2011-08-24$34.43$116.3222,500——
2011-08-23$34.05$115.0461,800——
2011-08-22$33.66$113.7242,000——
2011-08-19$33.78$114.1261,800——
2011-08-18$33.97$114.7762,900——
2011-08-17$35.41$119.6364,700——
2011-08-16$35.32$119.3350,500——
2011-08-15$35.63$120.3761,300——
2011-08-12$34.88$117.8441,200——
2011-08-11$35.22$118.99104,300——
2011-08-10$33.58$113.4596,600——
2011-08-09$36.39$122.94127,900——
2011-08-08$33.42$112.91104,200——
2011-08-05$36.79$124.2988,800——
2011-08-04$37.72$127.44348,500——
2011-08-03$38.22$129.1274,400——
2011-08-02$38.07$128.6278,500——
2011-08-01$39.35$132.94100,200——
2011-07-29$39.45$133.28109,200——
2011-07-28$39.90$134.8041,500——
2011-07-27$40.21$135.85140,100——
2011-07-26$41.06$138.7298,800——
2011-07-25$40.75$137.6732,800——
2011-07-22$41.01$138.5521,800——
2011-07-21$41.17$139.0974,900——
2011-07-20$40.95$138.3558,700——
2011-07-19$40.32$136.2241,500——
2011-07-18$39.89$134.7760,000——
2011-07-15$39.96$135.0022,800——
2011-07-14$39.45$133.2845,100——
2011-07-13$39.92$134.8783,400——
2011-07-12$40.43$135.3739,200——
2011-07-11$40.17$134.5051,500——
2011-07-08$40.64$136.0815,400——
2011-07-07$40.77$136.5150,300——
2011-07-06$40.21$134.6426,400——
2011-07-05$39.82$133.33109,900——
2011-07-01$39.82$133.3329,900——
2011-06-30$39.37$131.8336,800——
2011-06-29$39.08$130.8552,800——
2011-06-28$38.69$129.5531,500——
2011-06-27$38.19$127.8738,600——
2011-06-24$38.32$128.31185,800——
2011-06-23$37.91$126.9479,200——
2011-06-22$38.30$128.2436,400——
2011-06-21$38.49$128.8858,300——
2011-06-20$38.97$130.4936,500——
2011-06-17$38.90$130.2577,800——
2011-06-16$38.91$130.2980,400——
2011-06-15$37.78$126.5041,400——
2011-06-14$37.72$126.3084,300——
2011-06-13$37.16$124.4375,500——
2011-06-10$37.16$124.4358,300——
2011-06-09$37.79$126.5471,200——
2011-06-08$38.05$127.4143,400——
2011-06-07$38.30$128.2448,900——
2011-06-06$38.31$128.2833,600——
2011-06-03$38.78$129.8549,400——
2011-06-02$39.10$130.9242,000——
2011-06-01$39.43$132.0367,300——
2011-05-31$39.92$133.67264,100——
2011-05-27$39.57$132.5031,900——
2011-05-26$39.86$133.4731,600——
2011-05-25$39.73$133.0349,800——
2011-05-24$40.04$134.0737,900——
2011-05-23$40.50$135.6133,600——
2011-05-20$41.22$138.0268,600——
2011-05-19$41.68$139.56104,700——
2011-05-18$41.64$139.4355,200——
2011-05-17$41.45$138.79102,300——
2011-05-16$41.82$140.0330,500——
2011-05-13$41.82$140.0342,000——
2011-05-12$41.63$139.3929,000——
2011-05-11$41.95$140.4634,100——
2011-05-10$42.50$142.3128,000——
2011-05-09$42.50$142.3125,000——
2011-05-06$42.20$141.3064,000——
2011-05-05$42.63$142.7416,400——
2011-05-04$42.88$143.5812,000——
2011-05-03$43.27$144.8823,000——
2011-05-02$43.78$146.5956,000——
2011-04-29$43.79$146.6383,000——
2011-04-28$43.50$145.6567,500——
2011-04-27$42.82$143.3828,300——
2011-04-26$42.45$142.1461,500——
2011-04-25$42.29$141.6078,300——
2011-04-21$42.62$142.7154,000——
2011-04-20$42.63$142.7424,400——
2011-04-19$42.25$141.4739,300——
2011-04-18$42.48$142.2442,400——
2011-04-15$42.88$143.5816,100——
2011-04-14$42.53$142.4148,800——
2011-04-13$42.02$140.7025,700——
2011-04-12$42.47$141.0029,400——
2011-04-11$42.92$142.4951,500——
2011-04-08$42.80$142.1078,000——
2011-04-07$43.12$143.1666,800——
2011-04-06$44.29$147.0419,600——
2011-04-05$44.26$146.9427,200——
2011-04-04$43.93$145.8570,100——
2011-04-01$44.04$146.2138,300——
2011-03-31$44.55$147.9140,100——
2011-03-30$43.86$145.6117,600——
2011-03-29$43.44$144.2219,600——
2011-03-28$43.64$144.8828,400——
2011-03-25$43.82$145.4810,100——
2011-03-24$43.32$143.829,700——
2011-03-23$43.27$143.6616,700——
2011-03-22$43.63$144.8513,300——
2011-03-21$43.33$143.8656,500——
2011-03-18$42.99$142.7342,200——
2011-03-17$42.44$140.9031,900——
2011-03-16$42.30$140.4434,000——
2011-03-15$43.12$143.1668,500——
2011-03-14$42.94$142.5649,600——
2011-03-11$42.90$142.4331,400——
2011-03-10$43.11$143.1239,700——
2011-03-09$44.32$147.146,800——
2011-03-08$44.36$147.2734,900——
2011-03-07$43.42$144.1527,300——
2011-03-04$44.04$146.2124,400——
2011-03-03$44.28$147.0150,700——
2011-03-02$44.17$146.6426,800——
2011-03-01$45.40$150.7333,500——
2011-02-28$46.00$152.7233,000——
2011-02-25$46.10$153.0530,700——
2011-02-24$45.45$150.8925,300——
2011-02-23$45.58$151.3346,600——
2011-02-22$45.84$152.1955,700——
2011-02-18$46.02$152.7919,400——
2011-02-17$45.77$151.9624,600——
2011-02-16$45.78$151.9922,900——
2011-02-15$45.49$151.0373,900——
2011-02-14$46.18$153.3212,000——
2011-02-11$46.53$154.4843,900——
2011-02-10$46.17$153.2824,000——
2011-02-09$46.16$153.2517,800——
2011-02-08$46.30$153.7224,700——
2011-02-07$46.52$154.4528,100——
2011-02-04$46.45$154.2126,200——
2011-02-03$46.88$155.6425,100——
2011-02-02$47.43$157.4724,900——
2011-02-01$48.32$160.4220,700——
2011-01-31$47.35$157.2042,000——
2011-01-28$47.19$156.6735,200——
2011-01-27$48.40$160.6913,500——
2011-01-26$47.91$159.0628,300——
2011-01-25$47.67$158.2624,100——
2011-01-24$47.14$156.5019,100——
2011-01-21$46.63$154.8132,400——
2011-01-20$46.84$155.5121,900——
2011-01-19$46.48$154.3146,000——
2011-01-18$47.83$158.8047,000——
2011-01-14$47.09$156.3443,600——
2011-01-13$46.80$155.3847,800——
2011-01-12$46.67$154.9426,700——
2011-01-11$46.86$154.3869,800——
2011-01-10$47.13$155.2751,900——
2011-01-07$46.63$153.6237,700——
2011-01-06$46.61$153.5649,900——
2011-01-05$47.42$156.2273,200——
2011-01-04$47.78$157.41136,300——
2011-01-03$48.18$158.7360,900——