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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.79$151.4228,800——
2012-12-28$41.57$147.1021,300——
2012-12-27$41.62$147.2813,500——
2012-12-26$41.72$147.639,600——
2012-12-24$41.93$148.3713,600——
2012-12-21$41.45$146.6897,900——
2012-12-20$42.31$149.7219,200——
2012-12-19$41.98$148.5540,500——
2012-12-18$42.73$151.2121,100——
2012-12-17$42.67$150.9938,100——
2012-12-14$41.35$146.3222,600——
2012-12-13$41.38$146.4313,700——
2012-12-12$41.78$147.8430,300——
2012-12-11$42.81$151.4941,100——
2012-12-10$42.58$150.6732,500——
2012-12-07$42.51$150.4312,700——
2012-12-06$42.36$149.9010,800——
2012-12-05$42.06$148.8317,600——
2012-12-04$42.75$151.2819,100——
2012-12-03$42.60$150.7533,300——
2012-11-30$42.60$150.7550,800——
2012-11-29$42.71$151.1324,400——
2012-11-28$42.39$150.0021,400——
2012-11-27$42.41$150.0727,800——
2012-11-26$42.75$151.2826,000——
2012-11-23$41.72$147.637,800——
2012-11-21$41.48$146.7814,500——
2012-11-20$41.27$146.04121,700——
2012-11-19$41.08$145.3734,900——
2012-11-16$40.81$144.4126,100——
2012-11-15$40.99$145.0520,800——
2012-11-14$41.03$145.1928,800——
2012-11-13$41.95$148.4517,000——
2012-11-12$42.25$149.5115,900——
2012-11-09$42.70$151.1023,800——
2012-11-08$42.84$151.5925,200——
2012-11-07$43.62$154.3516,500——
2012-11-06$44.27$156.6521,800——
2012-11-05$43.78$154.9227,600——
2012-11-02$44.04$155.8435,900——
2012-11-01$43.32$153.2939,600——
2012-10-31$43.27$153.1243,300——
2012-10-26$43.98$155.6330,100——
2012-10-25$43.58$154.2121,900——
2012-10-24$43.90$155.3524,200——
2012-10-23$43.82$155.0619,000——
2012-10-22$43.82$155.0621,500——
2012-10-19$44.05$155.8825,600——
2012-10-18$44.56$157.6823,200——
2012-10-17$44.40$157.1129,100——
2012-10-16$44.87$158.7847,400——
2012-10-15$45.34$160.4420,900——
2012-10-12$45.21$158.7137,200——
2012-10-11$45.07$158.2216,700——
2012-10-10$44.83$157.3743,200——
2012-10-09$44.49$156.1830,200——
2012-10-08$44.62$156.6417,500——
2012-10-05$44.63$156.6746,100——
2012-10-04$43.88$154.0443,000——
2012-10-03$43.94$154.2522,200——
2012-10-02$44.09$154.7839,800——
2012-10-01$44.76$157.1342,200——
2012-09-28$44.40$155.8628,400——
2012-09-27$44.91$157.6532,700——
2012-09-26$45.20$158.6741,600——
2012-09-25$45.26$158.8861,500——
2012-09-24$45.40$159.3752,300——
2012-09-21$45.83$160.88305,300——
2012-09-20$45.69$160.3969,300——
2012-09-19$45.60$160.0831,500——
2012-09-18$45.48$159.6638,900——
2012-09-17$45.28$158.9541,000——
2012-09-14$44.87$157.5156,000——
2012-09-13$45.23$158.7823,000——
2012-09-12$44.93$157.72111,800——
2012-09-11$43.94$154.2530,400——
2012-09-10$44.67$156.8128,400——
2012-09-07$44.64$156.7119,800——
2012-09-06$44.64$156.7139,800——
2012-09-05$43.78$153.69184,200——
2012-09-04$43.04$151.0970,700——
2012-08-31$43.11$151.34100,200——
2012-08-30$43.00$150.9560,600——
2012-08-29$43.09$151.27122,800——
2012-08-28$43.02$151.0242,500——
2012-08-27$43.07$151.1960,500——
2012-08-24$42.88$150.5350,900——
2012-08-23$42.80$150.2551,600——
2012-08-22$43.16$151.5165,000——
2012-08-21$42.84$150.3932,000——
2012-08-20$42.74$150.0430,100——
2012-08-17$42.56$149.4025,400——
2012-08-16$41.90$147.0936,600——
2012-08-15$42.42$148.9118,400——
2012-08-14$41.90$147.0946,900——
2012-08-13$41.29$144.9534,200——
2012-08-10$41.76$146.6037,400——
2012-08-09$41.04$144.0750,800——
2012-08-08$40.59$142.4972,000——
2012-08-07$40.75$143.0528,100——
2012-08-06$41.02$144.0024,000——
2012-08-03$41.11$144.31111,200——
2012-08-02$41.17$144.5331,600——
2012-08-01$41.30$144.9830,800——
2012-07-31$41.64$146.1743,700——
2012-07-30$42.06$147.6520,700——
2012-07-27$42.11$147.8228,500——
2012-07-26$41.03$144.0335,100——
2012-07-25$41.12$144.3515,600——
2012-07-24$41.10$144.2816,300——
2012-07-23$41.43$145.4417,200——
2012-07-20$41.99$147.4025,500——
2012-07-19$42.00$147.448,000——
2012-07-18$42.54$149.3327,200——
2012-07-17$42.92$150.6798,400——
2012-07-16$42.47$149.0935,300——
2012-07-13$42.62$149.6227,300——
2012-07-12$42.53$148.0445,900——
2012-07-11$42.90$149.3249,300——
2012-07-10$43.45$151.2459,300——
2012-07-09$43.06$149.88115,400——
2012-07-06$43.03$149.7838,600——
2012-07-05$43.00$149.6754,100——
2012-07-03$43.03$149.7858,900——
2012-07-02$43.20$150.37156,300——
2012-06-29$42.87$149.2271,200——
2012-06-28$42.55$148.1158,300——
2012-06-27$42.65$148.4546,800——
2012-06-26$42.39$147.5523,900——
2012-06-25$42.52$148.0025,100——
2012-06-22$42.72$148.7060,000——
2012-06-21$42.75$148.8086,800——
2012-06-20$43.29$150.6831,500——
2012-06-19$43.30$150.7262,100——
2012-06-18$42.35$147.4128,300——
2012-06-15$42.51$147.9745,600——
2012-06-14$41.89$145.8132,300——
2012-06-13$41.33$143.8638,400——
2012-06-12$41.63$144.9055,100——
2012-06-11$41.64$144.9435,700——
2012-06-08$43.32$150.7921,200——
2012-06-07$42.73$148.7342,400——
2012-06-06$42.88$149.2539,100——
2012-06-05$41.81$145.5347,400——
2012-06-04$40.60$141.3233,900——
2012-06-01$39.81$138.5743,200——
2012-05-31$40.16$139.79181,600——
2012-05-30$40.26$140.1335,600——
2012-05-29$40.34$140.4139,800——
2012-05-25$40.20$139.9335,500——
2012-05-24$40.24$140.0629,400——
2012-05-23$39.88$138.8129,000——
2012-05-22$40.11$139.6143,000——
2012-05-21$40.07$139.4739,200——
2012-05-18$39.73$138.2932,500——
2012-05-17$40.10$139.5846,800——
2012-05-16$40.59$141.2855,100——
2012-05-15$41.08$142.9948,000——
2012-05-14$40.76$141.8741,000——
2012-05-11$40.56$141.1853,000——
2012-05-10$40.27$140.1792,300——
2012-05-09$40.14$139.7263,000——
2012-05-08$40.15$139.7531,400——
2012-05-07$39.98$139.1644,000——
2012-05-04$39.29$136.7658,300——
2012-05-03$39.81$138.5730,000——
2012-05-02$40.09$139.5429,000——
2012-05-01$39.71$138.2230,500——
2012-04-30$40.01$139.2665,000——
2012-04-27$40.42$140.6932,900——
2012-04-26$40.00$139.2344,800——
2012-04-25$40.10$139.5848,400——
2012-04-24$39.97$139.1242,400——
2012-04-23$39.24$136.5825,300——
2012-04-20$39.53$137.5932,000——
2012-04-19$39.01$135.7824,500——
2012-04-18$39.42$137.2117,500——
2012-04-17$40.12$139.6528,800——
2012-04-16$39.82$138.6028,700——
2012-04-13$39.39$137.1119,900——
2012-04-12$39.47$137.3852,200——
2012-04-11$39.94$137.7732,700——
2012-04-10$39.38$135.8462,000——
2012-04-09$39.82$137.3536,500——
2012-04-05$40.24$138.8022,200——
2012-04-04$40.36$139.2222,300——
2012-04-03$40.54$139.8425,000——
2012-04-02$40.70$140.3931,700——
2012-03-30$40.36$139.2234,000——
2012-03-29$40.28$138.9445,800——
2012-03-28$40.62$140.1121,600——
2012-03-27$40.12$138.3922,900——
2012-03-26$40.07$138.2237,000——
2012-03-23$39.85$137.4650,400——
2012-03-22$39.38$135.8451,300——
2012-03-21$39.75$137.1151,300——
2012-03-20$39.60$136.5961,500——
2012-03-19$39.75$137.1155,600——
2012-03-16$38.93$134.2896,400——
2012-03-15$38.93$134.28144,200——
2012-03-14$37.55$129.5276,800——
2012-03-13$37.30$128.66231,200——
2012-03-12$36.99$127.5953,800——
2012-03-09$37.25$128.4926,900——
2012-03-08$37.36$128.8720,800——
2012-03-07$37.70$130.0420,800——
2012-03-06$37.86$130.5945,800——
2012-03-05$38.02$131.1445,000——
2012-03-02$37.94$130.8753,500——
2012-03-01$38.00$131.0831,000——
2012-02-29$37.86$130.5952,100——
2012-02-28$38.17$131.6659,800——
2012-02-27$37.94$130.8734,500——
2012-02-24$37.81$130.4272,600——
2012-02-23$38.02$131.1450,700——
2012-02-22$37.73$130.1433,100——
2012-02-21$38.22$131.8322,000——
2012-02-17$38.23$131.8725,800——
2012-02-16$38.42$132.5269,600——
2012-02-15$37.32$128.7337,700——
2012-02-14$37.48$129.2880,900——
2012-02-13$37.50$129.3533,800——
2012-02-10$36.66$126.45155,400——
2012-02-09$36.71$126.6385,700——
2012-02-08$36.64$126.3850,500——
2012-02-07$36.42$125.6337,800——
2012-02-06$36.39$125.5226,700——
2012-02-03$36.44$125.6983,400——
2012-02-02$36.23$124.9721,100——
2012-02-01$36.14$124.6659,000——
2012-01-31$35.64$122.9482,100——
2012-01-30$35.73$123.2542,200——
2012-01-27$35.52$122.5246,500——
2012-01-26$34.89$120.3574,600——
2012-01-25$34.39$118.6230,900——
2012-01-24$34.41$118.6940,800——
2012-01-23$34.40$118.6617,400——
2012-01-20$34.40$118.6633,600——
2012-01-19$34.39$118.62128,500——
2012-01-18$34.41$118.6911,300——
2012-01-17$34.03$117.3824,900——
2012-01-13$34.10$117.6219,900——
2012-01-12$34.42$118.7323,200——
2012-01-11$34.50$117.7664,700——
2012-01-10$33.44$114.14125,100——
2012-01-09$33.57$114.59136,800——
2012-01-06$34.22$116.8167,200——
2012-01-05$34.50$117.76104,100——
2012-01-04$35.05$119.6436,500——
2012-01-03$35.80$122.2027,200——