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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.68$151.43140,200——
2020-12-30$31.73$151.6739,600——
2020-12-29$31.84$152.1969,000——
2020-12-28$32.30$154.3949,800——
2020-12-24$32.33$154.5421,400——
2020-12-23$32.21$153.9640,900——
2020-12-22$32.09$153.3927,700——
2020-12-21$32.08$153.3451,100——
2020-12-18$33.08$158.12237,800——
2020-12-17$34.50$164.9139,800——
2020-12-16$34.38$164.3351,700——
2020-12-15$34.60$165.3948,700——
2020-12-14$33.19$158.6556,700——
2020-12-11$33.06$158.0338,800——
2020-12-10$33.00$157.7434,600——
2020-12-09$33.24$158.8943,800——
2020-12-08$33.00$157.7440,600——
2020-12-07$32.71$156.3571,200——
2020-12-04$33.85$161.8037,400——
2020-12-03$32.92$157.3644,000——
2020-12-02$32.47$155.2134,200——
2020-12-01$31.96$152.7741,900——
2020-11-30$31.20$149.1362,400——
2020-11-27$31.92$152.5821,700——
2020-11-25$32.35$154.6335,700——
2020-11-24$33.30$159.1740,800——
2020-11-23$32.33$154.5457,700——
2020-11-20$30.33$144.9832,100——
2020-11-19$30.49$145.7452,300——
2020-11-18$30.44$145.5094,200——
2020-11-17$31.30$149.6144,400——
2020-11-16$30.91$147.7592,200——
2020-11-13$29.40$140.5350,000——
2020-11-12$28.47$136.0988,300——
2020-11-11$28.73$137.3344,000——
2020-11-10$29.66$141.7783,200——
2020-11-09$28.24$134.99133,900——
2020-11-06$24.09$115.1556,300——
2020-11-05$24.91$119.0733,800——
2020-11-04$24.96$119.3142,900——
2020-11-03$26.19$125.1961,300——
2020-11-02$25.37$121.2739,200——
2020-10-30$24.75$118.3062,000——
2020-10-29$25.07$119.8370,500——
2020-10-28$24.48$117.0170,700——
2020-10-27$25.02$119.5950,800——
2020-10-26$25.77$123.1844,700——
2020-10-23$26.50$126.6743,400——
2020-10-22$25.98$124.1855,000——
2020-10-21$25.25$120.6984,300——
2020-10-20$25.63$122.5166,000——
2020-10-19$25.66$122.6563,000——
2020-10-16$26.39$126.1444,000——
2020-10-15$26.85$128.3466,400——
2020-10-14$27.62$129.4973,100——
2020-10-13$27.69$129.8283,800——
2020-10-12$28.42$133.2462,200——
2020-10-09$27.73$130.0038,300——
2020-10-08$27.92$130.9047,700——
2020-10-07$27.30$127.9993,500——
2020-10-06$27.64$129.5881,900——
2020-10-05$27.68$129.7764,700——
2020-10-02$27.60$129.4053,600——
2020-10-01$27.12$127.1479,800——
2020-09-30$26.58$124.61134,200——
2020-09-29$26.83$125.7993,000——
2020-09-28$26.84$125.8384,700——
2020-09-25$25.58$119.9391,400——
2020-09-24$25.21$118.1991,300——
2020-09-23$24.46$114.67115,500——
2020-09-22$24.52$114.96106,300——
2020-09-21$24.03$112.66117,900——
2020-09-18$25.81$121.00785,600——
2020-09-17$25.92$121.5293,800——
2020-09-16$26.59$124.66124,000——
2020-09-15$26.06$122.1891,800——
2020-09-14$25.65$120.2574,800——
2020-09-11$25.12$117.7798,800——
2020-09-10$25.64$120.2196,400——
2020-09-09$26.87$125.9794,500——
2020-09-08$27.94$130.99106,200——
2020-09-04$28.25$132.4489,400——
2020-09-03$28.35$132.9192,700——
2020-09-02$28.29$132.6351,900——
2020-09-01$28.12$131.8341,500——
2020-08-31$28.02$131.3667,900——
2020-08-28$28.40$133.1546,500——
2020-08-27$28.23$132.3551,900——
2020-08-26$27.48$128.8348,200——
2020-08-25$29.21$136.9460,800——
2020-08-24$28.77$134.8852,600——
2020-08-21$27.52$129.0296,900——
2020-08-20$28.49$133.5765,000——
2020-08-19$27.71$129.9178,500——
2020-08-18$29.47$138.1648,500——
2020-08-17$30.86$144.6827,700——
2020-08-14$30.96$145.1542,800——
2020-08-13$31.02$145.4334,800——
2020-08-12$32.26$151.2431,700——
2020-08-11$32.36$151.7146,400——
2020-08-10$32.32$151.5242,100——
2020-08-07$31.50$147.6829,500——
2020-08-06$30.87$144.7332,600——
2020-08-05$30.83$144.5446,800——
2020-08-04$30.73$144.0734,400——
2020-08-03$29.84$139.9045,000——
2020-07-31$30.71$143.98108,400——
2020-07-30$30.99$145.2940,300——
2020-07-29$31.72$148.7136,300——
2020-07-28$31.47$147.5436,700——
2020-07-27$30.68$143.8444,000——
2020-07-24$30.33$142.1982,500——
2020-07-23$30.83$144.5441,600——
2020-07-22$31.01$145.3851,500——
2020-07-21$30.60$143.4665,800——
2020-07-20$29.74$139.4359,100——
2020-07-17$30.34$142.2443,500——
2020-07-16$30.37$142.3857,600——
2020-07-15$31.76$146.4173,200——
2020-07-14$30.90$142.4547,700——
2020-07-13$30.71$141.5730,200——
2020-07-10$30.72$141.6239,500——
2020-07-09$29.96$138.1248,800——
2020-07-08$30.71$141.5738,700——
2020-07-07$31.85$146.8374,200——
2020-07-06$32.85$151.4462,400——
2020-07-02$32.44$149.5537,700——
2020-07-01$32.59$150.2472,600——
2020-06-30$32.27$148.76115,000——
2020-06-29$31.68$146.0447,100——
2020-06-26$30.06$138.58109,200——
2020-06-25$30.61$141.1174,100——
2020-06-24$30.66$141.3480,300——
2020-06-23$32.21$148.4944,300——
2020-06-22$32.42$149.4647,100——
2020-06-19$32.49$149.78132,000——
2020-06-18$33.20$153.0541,000——
2020-06-17$33.82$155.9138,100——
2020-06-16$35.59$164.0737,400——
2020-06-15$34.61$159.5544,900——
2020-06-12$34.48$158.9549,800——
2020-06-11$32.81$151.2553,100——
2020-06-10$36.76$169.4641,700——
2020-06-09$38.69$178.3636,700——
2020-06-08$40.42$186.3448,700——
2020-06-05$38.77$178.7361,500——
2020-06-04$36.45$168.0354,100——
2020-06-03$35.12$161.9080,700——
2020-06-02$32.32$149.0026,800——
2020-06-01$31.46$145.0345,800——
2020-05-29$30.38$140.0571,800——
2020-05-28$31.76$146.4141,800——
2020-05-27$33.43$154.1151,200——
2020-05-26$31.89$147.0151,800——
2020-05-22$29.91$137.8929,500——
2020-05-21$31.06$143.1967,200——
2020-05-20$30.11$138.8141,700——
2020-05-19$29.45$135.7646,300——
2020-05-18$30.20$139.22111,400——
2020-05-15$27.06$124.7552,700——
2020-05-14$26.85$123.7891,000——
2020-05-13$25.96$119.6853,900——
2020-05-12$27.18$125.3056,200——
2020-05-11$29.30$135.0756,400——
2020-05-08$31.37$144.6242,900——
2020-05-07$29.94$138.0263,800——
2020-05-06$29.53$136.1337,100——
2020-05-05$30.81$142.0360,600——
2020-05-04$32.16$148.2652,500——
2020-05-01$32.62$150.3853,600——
2020-04-30$32.62$150.3865,300——
2020-04-29$35.13$161.9565,200——
2020-04-28$32.39$149.3250,900——
2020-04-27$30.29$139.6456,000——
2020-04-24$28.02$129.1732,400——
2020-04-23$27.78$128.0768,100——
2020-04-22$27.73$127.8452,800——
2020-04-21$29.03$133.8370,800——
2020-04-20$29.44$135.7236,400——
2020-04-17$30.96$142.7363,300——
2020-04-16$29.43$135.6791,300——
2020-04-15$31.80$146.6050,000——
2020-04-14$35.21$159.8741,600——
2020-04-13$35.39$160.6953,800——
2020-04-09$37.41$169.8687,700——
2020-04-08$35.52$161.2870,800——
2020-04-07$33.89$153.88126,300——
2020-04-06$31.47$142.8979,500——
2020-04-03$27.74$125.9686,800——
2020-04-02$29.58$134.31100,500——
2020-04-01$29.98$136.1382,800——
2020-03-31$32.74$148.66157,900——
2020-03-30$32.08$145.66112,000——
2020-03-27$32.60$148.0286,200——
2020-03-26$34.77$157.88107,300——
2020-03-25$30.63$139.08101,400——
2020-03-24$30.48$138.4060,100——
2020-03-23$27.59$125.2864,100——
2020-03-20$25.61$116.28136,100——
2020-03-19$26.90$122.14103,600——
2020-03-18$26.08$118.4289,700——
2020-03-17$31.32$142.2183,400——
2020-03-16$29.07$132.0065,300——
2020-03-13$36.69$166.5961,000——
2020-03-12$33.07$150.16108,900——
2020-03-11$38.40$174.3655,000——
2020-03-10$40.11$182.1259,500——
2020-03-09$37.70$171.1871,500——
2020-03-06$44.50$202.0659,200——
2020-03-05$44.21$200.7482,400——
2020-03-04$44.31$201.1966,800——
2020-03-03$43.47$197.3848,000——
2020-03-02$44.40$201.6085,400——
2020-02-28$43.01$195.29114,900——
2020-02-27$46.37$210.5589,200——
2020-02-26$47.61$216.1848,100——
2020-02-25$47.56$215.9558,000——
2020-02-24$48.03$218.0936,300——
2020-02-21$48.37$219.6324,800——
2020-02-20$48.37$219.6334,900——
2020-02-19$47.52$215.7734,600——
2020-02-18$49.35$224.0840,000——
2020-02-14$49.27$223.7237,900——
2020-02-13$48.85$221.8138,300——
2020-02-12$47.78$216.9568,600——
2020-02-11$47.45$215.4564,700——
2020-02-10$48.09$218.3663,000——
2020-02-07$48.12$218.4941,300——
2020-02-06$49.03$222.6339,600——
2020-02-05$49.15$223.1754,100——
2020-02-04$49.58$225.1284,600——
2020-02-03$48.67$220.99131,400——
2020-01-31$49.38$224.2283,700——
2020-01-30$51.25$232.7157,500——
2020-01-29$51.89$235.61109,500——
2020-01-28$56.37$255.9568,300——
2020-01-27$56.05$254.5088,700——
2020-01-24$56.29$255.5953,700——
2020-01-23$56.95$258.5990,200——
2020-01-22$55.50$252.00109,800——
2020-01-21$54.47$247.3369,400——
2020-01-17$53.68$243.7460,000——
2020-01-16$53.70$243.8342,400——
2020-01-15$53.33$239.7467,300——
2020-01-14$53.28$239.5278,100——
2020-01-13$53.26$239.4356,200——
2020-01-10$52.01$233.8177,900——
2020-01-09$51.94$233.5064,600——
2020-01-08$52.44$235.74115,300——
2020-01-07$51.45$231.2949,000——
2020-01-06$52.29$235.0768,700——
2020-01-03$52.54$236.1958,700——
2020-01-02$51.49$231.4749,300——