Saul Centers, Inc. (BFS.PE) stock
BFS.PENYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BFS, BFS.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3051% below fair value
$18.70+0.40 (+2.19%)
Close on Oct 30, 2026Market cap $462.21MP/E 19.3Yield 12.62%
Price history
Saul Centers share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.70
+2.19% on the day
52-week range
$17.81 – $23.50
-20.4% from the high
Change over 52 weeks
-15.0%
From $22.00 on Oct 30, 2025
Average volume
4,408
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.10 | $19.10 | $17.81 | $18.70 | -1.99% | 50,357 |
| Oct 19, 2026 | $18.97 | $19.45 | $18.83 | $19.08 | -0.10% | 16,848 |
| Oct 12, 2026 | $19.09 | $19.20 | $18.57 | $19.10 | +2.69% | 16,257 |
| Oct 5, 2026 | $18.45 | $18.90 | $18.45 | $18.60 | +0.87% | 23,376 |
| Sep 28, 2026 | $18.63 | $19.21 | $18.29 | $18.44 | -1.71% | 55,459 |
| Sep 21, 2026 | $19.71 | $20.50 | $18.51 | $18.76 | -5.92% | 21,546 |
| Sep 14, 2026 | $20.35 | $21.08 | $19.55 | $19.94 | -2.30% | 23,636 |
| Sep 8, 2026 | $20.31 | $20.83 | $20.21 | $20.41 | -1.35% | 7,209 |
| Aug 31, 2026 | $20.94 | $21.58 | $20.69 | $20.69 | -2.86% | 7,847 |
| Aug 24, 2026 | $21.16 | $21.60 | $20.58 | $21.30 | -0.28% | 13,031 |
| Aug 17, 2026 | $21.61 | $21.61 | $21.08 | $21.36 | -0.97% | 8,820 |
| Aug 10, 2026 | $21.56 | $21.94 | $21.01 | $21.57 | +0.89% | 20,452 |
| Aug 3, 2026 | $21.56 | $22.18 | $21.38 | $21.38 | -1.06% | 9,552 |
| Jul 27, 2026 | $21.97 | $22.80 | $21.53 | $21.61 | -1.77% | 12,211 |
| Jul 20, 2026 | $21.73 | $22.82 | $21.60 | $22.00 | +1.24% | 6,501 |
| Jul 13, 2026 | $22.00 | $22.45 | $21.73 | $21.73 | -1.23% | 16,978 |
| Jul 6, 2026 | $21.49 | $22.59 | $21.49 | $22.00 | +1.95% | 20,364 |
| Jun 29, 2026 | $22.00 | $22.61 | $21.27 | $21.58 | -2.51% | 58,373 |
| Jun 22, 2026 | $22.33 | $22.76 | $20.93 | $22.14 | -2.10% | 20,151 |
| Jun 15, 2026 | $22.06 | $23.00 | $22.02 | $22.61 | +1.39% | 59,969 |
| Jun 8, 2026 | $22.24 | $22.63 | $21.94 | $22.30 | +0.41% | 43,804 |
| Jun 1, 2026 | $22.43 | $22.67 | $21.99 | $22.21 | +0.27% | 23,824 |
| May 26, 2026 | $22.68 | $23.09 | $22.12 | $22.15 | -3.49% | 22,670 |
| May 18, 2026 | $22.62 | $23.31 | $22.50 | $22.95 | +1.44% | 14,490 |
| May 11, 2026 | $22.76 | $23.47 | $22.60 | $22.63 | -2.06% | 21,489 |
| May 4, 2026 | $22.01 | $23.25 | $21.56 | $23.10 | +3.87% | 19,648 |
| Apr 27, 2026 | $22.32 | $22.32 | $21.56 | $22.24 | +1.37% | 11,258 |
| Apr 20, 2026 | $22.50 | $22.79 | $21.29 | $21.94 | -2.79% | 26,644 |
| Apr 13, 2026 | $20.97 | $22.73 | $20.97 | $22.57 | +1.26% | 31,185 |
| Apr 6, 2026 | $22.90 | $23.50 | $21.46 | $22.29 | -2.49% | 54,882 |
| Mar 30, 2026 | $21.46 | $23.17 | $21.46 | $22.86 | +6.67% | 16,573 |
| Mar 23, 2026 | $21.81 | $22.50 | $21.06 | $21.43 | -0.05% | 5,289 |
| Mar 16, 2026 | $21.93 | $22.10 | $21.34 | $21.44 | -4.67% | 9,007 |
| Mar 9, 2026 | $21.71 | $22.59 | $21.71 | $22.49 | +1.63% | 1,991 |
| Mar 2, 2026 | $22.65 | $22.70 | $21.38 | $22.13 | -2.30% | 18,595 |
| Feb 23, 2026 | $22.82 | $23.50 | $22.25 | $22.65 | -2.54% | 33,170 |
| Feb 17, 2026 | $23.19 | $23.45 | $22.69 | $23.24 | -0.26% | 23,163 |
| Feb 9, 2026 | $22.81 | $23.30 | $22.71 | $23.30 | +0.87% | 12,679 |
| Feb 2, 2026 | $22.35 | $23.30 | $21.90 | $23.10 | +3.31% | 14,017 |
| Jan 26, 2026 | $23.26 | $23.30 | $21.99 | $22.36 | -3.29% | 15,681 |
| Jan 20, 2026 | $22.73 | $23.30 | $22.47 | $23.12 | +0.39% | 11,567 |
| Jan 12, 2026 | $22.31 | $23.29 | $22.31 | $23.03 | +2.63% | 20,045 |
| Jan 5, 2026 | $21.90 | $22.81 | $21.57 | $22.44 | +1.40% | 8,885 |
| Dec 29, 2025 | $22.56 | $22.82 | $21.90 | $22.13 | -2.60% | 19,809 |
| Dec 22, 2025 | $22.93 | $22.93 | $21.02 | $22.72 | -2.41% | 11,045 |
| Dec 15, 2025 | $22.05 | $23.28 | $21.86 | $23.28 | +5.03% | 29,568 |
| Dec 8, 2025 | $21.74 | $22.64 | $21.31 | $22.17 | +1.72% | 24,310 |
| Dec 1, 2025 | $20.99 | $22.13 | $20.71 | $21.79 | +5.57% | 9,994 |
| Nov 24, 2025 | $20.41 | $21.16 | $20.35 | $20.64 | -1.00% | 8,456 |
| Nov 17, 2025 | $21.06 | $21.10 | $20.20 | $20.85 | -0.01% | 7,091 |
| Nov 10, 2025 | $20.82 | $21.20 | $20.74 | $20.85 | -2.73% | 20,691 |
| Nov 3, 2025 | $21.45 | $21.89 | $21.10 | $21.44 | -1.54% | 16,067 |
| Oct 27, 2025 | $22.71 | $22.82 | $21.31 | $21.77 | -5.31% | 29,521 |
| Oct 20, 2025 | $23.21 | $23.25 | $22.75 | $22.99 | -0.22% | 13,395 |
| Oct 13, 2025 | $23.02 | $23.25 | $22.78 | $23.04 | +0.10% | 3,734 |
| Oct 6, 2025 | $23.41 | $23.47 | $23.00 | $23.02 | -2.10% | 5,586 |
| Sep 29, 2025 | $23.48 | $23.54 | $23.18 | $23.51 | +0.13% | 10,749 |
| Sep 22, 2025 | $23.33 | $23.51 | $22.92 | $23.48 | -0.09% | 5,942 |
| Sep 15, 2025 | $23.18 | $23.73 | $22.72 | $23.50 | +0.82% | 15,952 |
| Sep 8, 2025 | $23.48 | $23.74 | $23.30 | $23.31 | -0.68% | 26,775 |
| Sep 2, 2025 | $23.31 | $23.70 | $22.55 | $23.47 | +0.13% | 24,335 |
| Aug 25, 2025 | $23.64 | $23.64 | $23.02 | $23.44 | -0.85% | 16,127 |
| Aug 18, 2025 | $23.23 | $23.73 | $23.22 | $23.64 | +1.98% | 29,325 |
| Aug 11, 2025 | $22.10 | $23.18 | $22.10 | $23.18 | +3.16% | 19,781 |
| Aug 4, 2025 | $22.58 | $22.65 | $21.60 | $22.47 | +2.73% | 13,564 |
| Jul 28, 2025 | $22.36 | $22.74 | $21.86 | $21.87 | -2.33% | 11,950 |
| Jul 21, 2025 | $22.60 | $23.15 | $22.07 | $22.40 | -1.81% | 26,791 |
| Jul 14, 2025 | $21.12 | $23.00 | $21.12 | $22.81 | +4.87% | 20,228 |
| Jul 7, 2025 | $21.50 | $21.75 | $21.01 | $21.75 | +0.69% | 10,284 |
| Jun 30, 2025 | $21.47 | $21.60 | $20.63 | $21.60 | -0.46% | 28,931 |
| Jun 23, 2025 | $21.49 | $21.75 | $21.09 | $21.70 | +0.98% | 6,079 |
| Jun 16, 2025 | $21.24 | $21.57 | $21.14 | $21.49 | +1.66% | 2,020 |
| Jun 9, 2025 | $21.29 | $22.09 | $20.68 | $21.14 | -0.33% | 22,995 |
| Jun 2, 2025 | $20.93 | $21.45 | $20.62 | $21.21 | -1.53% | 13,205 |
| May 27, 2025 | $21.00 | $21.69 | $20.83 | $21.54 | +2.57% | 9,614 |
| May 19, 2025 | $20.00 | $21.20 | $20.00 | $21.00 | +1.60% | 11,736 |
| May 12, 2025 | $20.84 | $21.28 | $20.31 | $20.67 | -0.82% | 17,464 |
| May 5, 2025 | $20.10 | $20.84 | $20.03 | $20.84 | +3.63% | 23,573 |
| Apr 28, 2025 | $20.30 | $20.81 | $19.58 | $20.11 | -3.36% | 15,959 |
| Apr 21, 2025 | $19.61 | $20.85 | $19.58 | $20.81 | +4.32% | 22,978 |
| Apr 14, 2025 | $19.52 | $20.05 | $19.45 | $19.95 | +3.19% | 9,242 |
| Apr 7, 2025 | $19.05 | $19.59 | $18.35 | $19.33 | 0.00% | 51,216 |
| Mar 31, 2025 | $20.55 | $20.65 | $18.69 | $19.33 | -5.98% | 113,831 |
| Mar 24, 2025 | $21.16 | $21.16 | $20.52 | $20.56 | -2.49% | 27,670 |
| Mar 17, 2025 | $20.92 | $21.50 | $20.87 | $21.09 | +1.52% | 8,354 |
| Mar 10, 2025 | $21.34 | $21.65 | $20.70 | $20.77 | -4.06% | 19,580 |
| Mar 3, 2025 | $21.48 | $21.82 | $21.23 | $21.65 | +0.28% | 16,861 |
| Feb 24, 2025 | $21.30 | $22.25 | $20.99 | $21.59 | +1.08% | 48,543 |
| Feb 18, 2025 | $21.08 | $21.58 | $21.05 | $21.36 | +0.47% | 14,555 |
| Feb 10, 2025 | $21.27 | $21.53 | $20.95 | $21.26 | +1.63% | 23,897 |
| Feb 3, 2025 | $21.38 | $21.54 | $20.81 | $20.92 | -2.01% | 23,374 |
| Jan 27, 2025 | $21.35 | $21.57 | $20.68 | $21.35 | +0.71% | 25,108 |
| Jan 21, 2025 | $21.30 | $21.62 | $20.83 | $21.20 | +1.19% | 15,475 |
| Jan 13, 2025 | $21.77 | $21.77 | $20.62 | $20.95 | -3.08% | 40,238 |
| Jan 6, 2025 | $22.45 | $23.15 | $21.01 | $21.62 | -0.62% | 19,338 |
| Dec 30, 2024 | $21.19 | $22.14 | $20.89 | $21.75 | +1.71% | 16,016 |
| Dec 23, 2024 | $21.57 | $21.70 | $21.12 | $21.39 | -1.36% | 36,030 |
| Dec 16, 2024 | $21.51 | $21.92 | $20.63 | $21.68 | -1.09% | 42,396 |
| Dec 9, 2024 | $22.65 | $23.39 | $21.66 | $21.92 | -3.18% | 22,573 |
| Dec 2, 2024 | $23.21 | $23.50 | $22.64 | $22.64 | -2.45% | 7,772 |
| Nov 25, 2024 | $23.26 | $23.45 | $22.49 | $23.21 | +3.16% | 26,132 |
| Nov 18, 2024 | $23.15 | $23.15 | $22.11 | $22.50 | -2.26% | 16,059 |
| Nov 11, 2024 | $22.39 | $24.06 | $22.01 | $23.02 | +0.48% | 20,837 |
| Nov 4, 2024 | $23.40 | $23.59 | $22.02 | $22.91 | -2.18% | 59,541 |
| Oct 28, 2024 | $23.35 | $23.42 | $22.55 | $23.42 | +0.52% | 5,154 |
| Oct 21, 2024 | $23.69 | $23.84 | $22.90 | $23.30 | -1.44% | 28,449 |
| Oct 14, 2024 | $23.98 | $23.98 | $23.60 | $23.64 | -0.63% | 23,234 |
| Oct 7, 2024 | $23.70 | $23.97 | $23.50 | $23.79 | +0.34% | 36,304 |
| Sep 30, 2024 | $23.50 | $23.95 | $23.07 | $23.71 | -0.34% | 35,359 |
| Sep 23, 2024 | $23.22 | $23.81 | $22.80 | $23.79 | +1.26% | 44,038 |
| Sep 16, 2024 | $23.15 | $23.77 | $23.00 | $23.49 | +1.51% | 38,410 |
| Sep 9, 2024 | $20.94 | $23.28 | $20.94 | $23.15 | +5.06% | 36,633 |
| Sep 3, 2024 | $21.70 | $22.11 | $21.42 | $22.03 | +1.66% | 21,900 |
| Aug 26, 2024 | $21.37 | $21.87 | $21.37 | $21.67 | +1.17% | 32,482 |
| Aug 19, 2024 | $20.77 | $21.51 | $20.77 | $21.42 | +3.13% | 29,192 |
| Aug 12, 2024 | $20.24 | $20.77 | $20.19 | $20.77 | +2.11% | 62,672 |
| Aug 5, 2024 | $20.20 | $20.47 | $19.80 | $20.34 | -2.21% | 50,595 |
| Jul 29, 2024 | $20.61 | $21.51 | $20.31 | $20.80 | +1.07% | 59,898 |
| Jul 22, 2024 | $20.43 | $20.89 | $20.20 | $20.58 | +0.93% | 46,518 |
| Jul 15, 2024 | $19.98 | $20.55 | $19.92 | $20.39 | +1.54% | 222,612 |
| Jul 8, 2024 | $20.00 | $20.25 | $19.68 | $20.08 | -1.71% | 108,608 |
| Jul 1, 2024 | $19.80 | $20.43 | $19.52 | $20.43 | +1.14% | 20,235 |
| Jun 24, 2024 | $20.53 | $20.77 | $20.17 | $20.20 | -2.86% | 24,503 |
| Jun 17, 2024 | $20.40 | $20.80 | $20.07 | $20.80 | +1.94% | 6,014 |
| Jun 10, 2024 | $20.50 | $20.69 | $20.30 | $20.40 | -0.49% | 17,438 |
| Jun 3, 2024 | $20.06 | $20.61 | $20.06 | $20.50 | +2.19% | 33,237 |
| May 28, 2024 | $20.16 | $20.35 | $19.92 | $20.06 | -1.71% | 68,578 |
| May 20, 2024 | $20.40 | $20.49 | $20.03 | $20.41 | -0.49% | 19,407 |
| May 13, 2024 | $20.17 | $20.53 | $20.17 | $20.51 | +0.84% | 26,933 |
| May 6, 2024 | $20.80 | $21.12 | $20.28 | $20.34 | -2.49% | 11,432 |
| Apr 29, 2024 | $20.41 | $20.86 | $20.00 | $20.86 | +3.01% | 10,717 |
| Apr 22, 2024 | $20.69 | $20.88 | $20.20 | $20.25 | -2.13% | 15,755 |
| Apr 15, 2024 | $22.10 | $22.10 | $20.50 | $20.69 | -4.57% | 29,140 |
| Apr 8, 2024 | $21.80 | $21.98 | $21.15 | $21.68 | -1.23% | 13,555 |
| Apr 1, 2024 | $21.66 | $22.24 | $21.37 | $21.95 | +2.76% | 43,087 |
| Mar 25, 2024 | $23.10 | $23.27 | $21.12 | $21.36 | -6.44% | 39,048 |
| Mar 18, 2024 | $21.91 | $23.50 | $21.90 | $22.83 | +2.88% | 40,087 |
| Mar 11, 2024 | $22.63 | $22.67 | $22.08 | $22.19 | -2.38% | 19,273 |
| Mar 4, 2024 | $22.84 | $22.86 | $22.31 | $22.73 | +1.07% | 11,163 |
| Feb 26, 2024 | $23.10 | $23.22 | $22.00 | $22.49 | -2.64% | 36,027 |
| Feb 20, 2024 | $22.73 | $23.30 | $22.63 | $23.10 | +1.09% | 13,531 |
| Feb 12, 2024 | $22.86 | $23.34 | $22.37 | $22.85 | +0.22% | 14,070 |
| Feb 5, 2024 | $22.88 | $23.45 | $22.35 | $22.80 | -0.04% | 18,358 |
| Jan 29, 2024 | $23.09 | $23.60 | $22.74 | $22.81 | -1.26% | 23,712 |
| Jan 22, 2024 | $23.23 | $23.47 | $22.65 | $23.10 | -0.56% | 38,443 |
| Jan 16, 2024 | $23.45 | $23.61 | $23.12 | $23.23 | -0.26% | 15,879 |
| Jan 8, 2024 | $22.58 | $23.78 | $22.58 | $23.29 | +3.14% | 12,747 |
| Jan 2, 2024 | $23.79 | $23.79 | $22.50 | $22.58 | -5.25% | 21,998 |
| Dec 26, 2023 | $23.46 | $24.49 | $22.90 | $23.83 | +0.59% | 34,231 |
| Dec 18, 2023 | $23.37 | $24.00 | $22.24 | $23.69 | +5.29% | 26,424 |
| Dec 11, 2023 | $22.62 | $22.85 | $22.01 | $22.50 | +0.85% | 14,282 |
| Dec 4, 2023 | $21.58 | $22.63 | $21.23 | $22.31 | +4.35% | 11,566 |
| Nov 27, 2023 | $20.00 | $21.53 | $19.50 | $21.38 | +7.44% | 40,826 |
| Nov 20, 2023 | $20.33 | $20.59 | $19.90 | $19.90 | -0.20% | 4,609 |
| Nov 13, 2023 | $19.62 | $20.56 | $19.28 | $19.94 | +1.48% | 17,578 |
| Nov 6, 2023 | $20.85 | $20.85 | $19.61 | $19.65 | -3.91% | 28,456 |
| Oct 30, 2023 | $18.80 | $20.63 | $18.79 | $20.45 | +8.20% | 26,741 |
| Oct 23, 2023 | $19.12 | $19.29 | $18.70 | $18.90 | -0.16% | 7,814 |
| Oct 16, 2023 | $20.00 | $20.00 | $18.85 | $18.93 | -4.63% | 10,781 |
| Oct 9, 2023 | $19.99 | $20.22 | $19.72 | $19.85 | -0.80% | 9,527 |
| Oct 2, 2023 | $20.80 | $21.48 | $19.89 | $20.01 | -5.17% | 8,443 |
| Sep 25, 2023 | $20.83 | $21.77 | $20.69 | $21.10 | +0.43% | 30,699 |
| Sep 18, 2023 | $21.57 | $22.32 | $20.81 | $21.01 | -0.71% | 15,927 |
| Sep 11, 2023 | $21.67 | $21.67 | $20.61 | $21.16 | -2.89% | 20,466 |
| Sep 5, 2023 | $21.90 | $21.90 | $21.73 | $21.79 | -0.50% | 5,164 |
| Aug 28, 2023 | $20.39 | $22.21 | $20.01 | $21.90 | +6.67% | 47,564 |
| Aug 21, 2023 | $21.23 | $21.25 | $20.45 | $20.53 | -3.43% | 6,607 |
| Aug 14, 2023 | $21.05 | $21.99 | $21.05 | $21.26 | -3.89% | 11,760 |
| Aug 7, 2023 | $22.10 | $23.24 | $21.45 | $22.12 | -0.72% | 17,800 |
| Jul 31, 2023 | $23.03 | $24.00 | $21.70 | $22.28 | -0.67% | 19,576 |
| Jul 24, 2023 | $21.97 | $22.45 | $21.22 | $22.43 | +2.70% | 11,124 |
| Jul 17, 2023 | $21.47 | $22.14 | $21.00 | $21.84 | +2.77% | 20,091 |
| Jul 10, 2023 | $20.91 | $21.25 | $20.81 | $21.25 | +1.24% | 11,349 |
| Jul 3, 2023 | $21.34 | $21.75 | $20.99 | $20.99 | -2.60% | 9,096 |
| Jun 26, 2023 | $22.03 | $22.45 | $20.91 | $21.55 | -2.40% | 37,797 |
| Jun 20, 2023 | $22.10 | $22.30 | $21.82 | $22.08 | -0.32% | 8,962 |
| Jun 12, 2023 | $22.00 | $22.16 | $21.56 | $22.15 | +1.23% | 11,531 |
| Jun 5, 2023 | $22.74 | $22.74 | $20.75 | $21.88 | +2.24% | 13,478 |
| May 30, 2023 | $19.87 | $21.97 | $19.87 | $21.40 | +7.27% | 15,059 |
| May 22, 2023 | $20.06 | $20.34 | $19.63 | $19.95 | -1.43% | 24,676 |
| May 15, 2023 | $20.17 | $20.63 | $19.20 | $20.24 | +1.35% | 14,574 |
| May 8, 2023 | $20.90 | $21.21 | $19.02 | $19.97 | -4.27% | 10,179 |
| May 1, 2023 | $21.90 | $21.90 | $20.54 | $20.86 | -5.70% | 19,224 |
| Apr 24, 2023 | $22.40 | $22.64 | $21.07 | $22.12 | +0.18% | 14,876 |
| Apr 17, 2023 | $22.84 | $22.90 | $21.76 | $22.08 | -2.34% | 11,172 |
| Apr 10, 2023 | $22.65 | $23.00 | $21.85 | $22.61 | +0.58% | 17,130 |
| Apr 3, 2023 | $22.10 | $22.82 | $22.10 | $22.48 | +1.49% | 18,537 |
| Mar 27, 2023 | $21.42 | $22.30 | $20.77 | $22.15 | +5.58% | 28,348 |
| Mar 20, 2023 | $21.81 | $21.90 | $20.87 | $20.98 | -0.90% | 7,749 |
| Mar 13, 2023 | $20.64 | $21.81 | $20.61 | $21.17 | +1.15% | 9,477 |
| Mar 6, 2023 | $21.85 | $22.12 | $20.28 | $20.93 | -3.46% | 65,506 |
| Feb 27, 2023 | $21.95 | $22.25 | $21.51 | $21.68 | -1.00% | 20,933 |
| Feb 21, 2023 | $22.45 | $22.92 | $21.38 | $21.90 | -2.62% | 11,994 |
| Feb 13, 2023 | $22.82 | $23.20 | $22.32 | $22.49 | -0.18% | 6,114 |
| Feb 6, 2023 | $22.97 | $23.03 | $22.17 | $22.53 | -3.22% | 5,090 |
| Jan 30, 2023 | $22.75 | $23.99 | $22.27 | $23.28 | +2.02% | 35,005 |
| Jan 23, 2023 | $21.27 | $23.41 | $21.25 | $22.82 | +6.24% | 23,427 |
| Jan 17, 2023 | $20.90 | $21.74 | $20.84 | $21.48 | +3.42% | 21,681 |
| Jan 9, 2023 | $22.40 | $22.40 | $20.60 | $20.77 | -5.59% | 83,354 |
| Jan 3, 2023 | $19.57 | $22.15 | $19.57 | $22.00 | +11.73% | 20,276 |
| Dec 27, 2022 | $19.35 | $20.49 | $19.26 | $19.69 | +1.76% | 31,858 |
| Dec 19, 2022 | $19.42 | $19.49 | $19.03 | $19.35 | 0.00% | 52,810 |
| Dec 12, 2022 | $19.32 | $19.64 | $19.15 | $19.35 | -0.03% | 98,998 |
| Dec 5, 2022 | $19.49 | $19.49 | $19.30 | $19.36 | -1.45% | 75,117 |
| Nov 28, 2022 | $19.90 | $19.90 | $19.21 | $19.64 | -1.31% | 58,251 |
| Nov 21, 2022 | $19.77 | $19.90 | $19.66 | $19.90 | +0.51% | 7,268 |
| Nov 14, 2022 | $20.29 | $20.29 | $19.65 | $19.80 | -1.05% | 15,419 |
| Nov 7, 2022 | $19.29 | $20.35 | $19.01 | $20.01 | +3.52% | 25,815 |
| Oct 31, 2022 | $19.21 | $19.50 | $19.02 | $19.33 | +0.05% | 14,128 |
| Oct 24, 2022 | $19.21 | $19.46 | $18.96 | $19.32 | -0.26% | 62,133 |
| Oct 17, 2022 | $20.80 | $20.80 | $19.23 | $19.37 | -6.20% | 18,128 |
| Oct 10, 2022 | $20.48 | $20.96 | $20.00 | $20.65 | +0.49% | 44,490 |
| Oct 3, 2022 | $21.15 | $21.15 | $20.50 | $20.55 | -2.79% | 61,836 |
| Sep 26, 2022 | $21.66 | $22.34 | $20.88 | $21.14 | -2.85% | 55,736 |
| Sep 19, 2022 | $22.44 | $22.44 | $21.62 | $21.76 | -1.23% | 20,412 |
| Sep 12, 2022 | $22.68 | $23.00 | $21.62 | $22.03 | -2.87% | 19,196 |
| Sep 6, 2022 | $23.01 | $23.50 | $22.51 | $22.68 | -0.53% | 4,793 |
| Aug 29, 2022 | $24.33 | $24.38 | $22.68 | $22.80 | -5.59% | 30,138 |
| Aug 22, 2022 | $23.51 | $24.32 | $23.51 | $24.15 | +0.58% | 17,130 |
| Aug 15, 2022 | $24.35 | $24.70 | $24.01 | $24.01 | -1.68% | 13,385 |
| Aug 8, 2022 | $24.10 | $24.70 | $23.90 | $24.42 | +0.41% | 20,352 |
| Aug 1, 2022 | $24.41 | $24.91 | $24.10 | $24.32 | -1.22% | 35,356 |
| Jul 25, 2022 | $22.68 | $24.88 | $22.03 | $24.62 | +8.58% | 32,398 |
| Jul 18, 2022 | $22.95 | $23.41 | $22.38 | $22.68 | +2.00% | 8,586 |
| Jul 11, 2022 | $22.30 | $22.30 | $21.51 | $22.23 | -0.40% | 46,457 |
| Jul 5, 2022 | $22.27 | $22.91 | $22.12 | $22.32 | -0.45% | 20,149 |
| Jun 27, 2022 | $22.01 | $23.00 | $22.01 | $22.42 | +1.86% | 23,248 |
| Jun 21, 2022 | $22.13 | $24.95 | $21.80 | $22.01 | -2.13% | 112,368 |
| Jun 13, 2022 | $22.31 | $22.95 | $21.94 | $22.49 | -1.53% | 21,268 |
| Jun 6, 2022 | $23.82 | $24.00 | $21.95 | $22.84 | -2.52% | 20,763 |
| May 31, 2022 | $23.55 | $23.55 | $22.74 | $23.43 | -0.76% | 3,090 |
| May 23, 2022 | $22.50 | $23.62 | $21.90 | $23.61 | +3.24% | 64,576 |
| May 16, 2022 | $23.05 | $23.51 | $22.61 | $22.87 | -1.89% | 7,722 |
| May 9, 2022 | $23.78 | $24.02 | $23.07 | $23.31 | -2.43% | 21,845 |
| May 2, 2022 | $24.52 | $24.52 | $23.54 | $23.89 | -3.36% | 17,515 |
| Apr 25, 2022 | $23.52 | $24.72 | $23.25 | $24.72 | +3.75% | 28,282 |
| Apr 18, 2022 | $23.74 | $24.00 | $23.07 | $23.83 | +0.70% | 12,899 |
| Apr 11, 2022 | $23.96 | $24.14 | $23.33 | $23.66 | -1.37% | 9,148 |
| Apr 4, 2022 | $25.23 | $25.23 | $23.80 | $23.99 | -4.92% | 56,555 |
| Mar 28, 2022 | $25.37 | $25.65 | $24.86 | $25.23 | +0.63% | 13,347 |
| Mar 21, 2022 | $25.00 | $25.37 | $25.00 | $25.07 | -0.63% | 13,333 |
| Mar 14, 2022 | $25.00 | $25.48 | $24.75 | $25.23 | +0.92% | 8,167 |
| Mar 7, 2022 | $25.01 | $25.18 | $24.66 | $25.00 | 0.00% | 16,601 |
| Feb 28, 2022 | $25.19 | $25.25 | $24.75 | $25.00 | 0.00% | 9,601 |
| Feb 22, 2022 | $25.29 | $25.29 | $24.46 | $25.00 | +1.36% | 26,568 |
| Feb 14, 2022 | $24.64 | $25.05 | $24.61 | $24.66 | -0.75% | 19,534 |
| Feb 7, 2022 | $26.15 | $26.15 | $24.52 | $24.85 | -4.97% | 19,132 |
| Jan 31, 2022 | $26.39 | $26.39 | $25.71 | $26.15 | -0.80% | 116,924 |
| Jan 24, 2022 | $26.62 | $27.06 | $26.11 | $26.36 | -2.48% | 25,339 |
| Jan 18, 2022 | $27.06 | $27.07 | $26.74 | $27.03 | -0.22% | 16,514 |
| Jan 10, 2022 | $26.77 | $27.25 | $26.77 | $27.09 | -0.22% | 10,540 |
| Jan 3, 2022 | $27.39 | $27.39 | $26.72 | $27.15 | -1.16% | 11,625 |
| Dec 27, 2021 | $27.29 | $27.61 | $27.00 | $27.47 | +0.66% | 17,800 |
| Dec 20, 2021 | $27.15 | $27.34 | $27.11 | $27.29 | +0.11% | 48,971 |
| Dec 13, 2021 | $27.25 | $27.53 | $27.00 | $27.26 | +0.41% | 73,885 |
| Dec 6, 2021 | $27.48 | $27.65 | $26.96 | $27.15 | +0.15% | 12,608 |
| Nov 29, 2021 | $26.95 | $27.45 | $26.88 | $27.11 | +1.12% | 58,319 |
| Nov 22, 2021 | $26.98 | $27.18 | $26.66 | $26.81 | -1.47% | 12,993 |
| Nov 15, 2021 | $26.90 | $27.21 | $26.79 | $27.21 | +1.15% | 24,646 |
| Nov 8, 2021 | $27.07 | $27.27 | $26.85 | $26.90 | -0.07% | 16,664 |
| Nov 1, 2021 | $27.00 | $27.20 | $26.65 | $26.92 | -0.15% | 23,629 |
| Oct 25, 2021 | $26.87 | $27.30 | $26.77 | $26.96 | -0.26% | 11,215 |
| Oct 18, 2021 | $27.80 | $27.81 | $26.97 | $27.03 | -2.42% | 38,336 |
| Oct 11, 2021 | $26.87 | $27.92 | $26.53 | $27.70 | +3.19% | 12,690 |
| Oct 4, 2021 | $26.02 | $26.88 | $25.96 | $26.84 | +0.54% | 29,412 |
| Sep 27, 2021 | $26.80 | $27.14 | $26.37 | $26.70 | -1.29% | 23,883 |
| Sep 20, 2021 | $26.49 | $27.41 | $26.49 | $27.05 | +0.78% | 10,272 |
| Sep 13, 2021 | $27.60 | $27.84 | $26.53 | $26.84 | -2.29% | 35,083 |
| Sep 7, 2021 | $27.92 | $28.11 | $27.02 | $27.47 | -2.10% | 46,069 |
| Aug 30, 2021 | $28.69 | $28.69 | $27.98 | $28.06 | -2.54% | 22,332 |
| Aug 23, 2021 | $28.07 | $28.90 | $27.90 | $28.79 | +2.53% | 38,527 |
| Aug 16, 2021 | $27.64 | $28.20 | $27.12 | $28.08 | +1.12% | 46,195 |
| Aug 9, 2021 | $28.26 | $28.33 | $26.58 | $27.77 | -1.87% | 20,622 |
| Aug 2, 2021 | $27.25 | $28.45 | $27.25 | $28.30 | +3.51% | 25,745 |
| Jul 26, 2021 | $26.78 | $27.34 | $26.41 | $27.34 | +2.47% | 6,256 |
| Jul 19, 2021 | $26.10 | $26.79 | $26.10 | $26.68 | +1.72% | 28,776 |
| Jul 12, 2021 | $26.62 | $26.78 | $26.16 | $26.23 | -1.83% | 57,668 |
| Jul 6, 2021 | $27.08 | $27.11 | $26.72 | $26.72 | -1.77% | 81,772 |
| Jun 28, 2021 | $27.07 | $27.25 | $26.83 | $27.20 | +0.41% | 32,779 |
| Jun 21, 2021 | $26.71 | $27.20 | $26.71 | $27.09 | +0.56% | 14,444 |
| Jun 14, 2021 | $26.45 | $27.00 | $26.45 | $26.94 | +0.15% | 20,584 |
| Jun 7, 2021 | $26.90 | $26.95 | $26.37 | $26.90 | -0.17% | 12,324 |
| Jun 1, 2021 | $26.55 | $26.95 | $26.55 | $26.95 | +1.23% | 5,481 |
| May 24, 2021 | $26.39 | $26.62 | $26.14 | $26.62 | +1.22% | 24,622 |
| May 17, 2021 | $26.15 | $26.30 | $25.56 | $26.30 | +0.31% | 21,398 |
| May 10, 2021 | $26.79 | $26.80 | $25.81 | $26.22 | -2.49% | 49,801 |
| May 3, 2021 | $26.30 | $26.94 | $25.90 | $26.89 | +1.01% | 22,650 |
| Apr 26, 2021 | $26.48 | $26.62 | $26.31 | $26.62 | +0.68% | 72,886 |
| Apr 19, 2021 | $26.51 | $26.94 | $26.00 | $26.44 | -1.89% | 54,551 |
| Apr 12, 2021 | $26.27 | $26.95 | $26.13 | $26.95 | +3.26% | 43,868 |
| Apr 5, 2021 | $25.82 | $26.61 | $25.55 | $26.10 | +0.77% | 90,035 |
| Mar 29, 2021 | $25.56 | $26.13 | $25.53 | $25.90 | +0.84% | 46,617 |
| Mar 22, 2021 | $24.97 | $25.69 | $24.93 | $25.69 | +1.92% | 73,152 |
| Mar 15, 2021 | $24.90 | $25.20 | $24.68 | $25.20 | +2.23% | 59,236 |
| Mar 8, 2021 | $24.82 | $25.06 | $24.00 | $24.65 | -0.56% | 33,999 |
| Mar 1, 2021 | $24.50 | $24.79 | $23.79 | $24.79 | +2.91% | 55,086 |
| Feb 22, 2021 | $24.40 | $24.66 | $23.60 | $24.09 | -1.67% | 69,377 |
| Feb 16, 2021 | $24.70 | $24.70 | $24.46 | $24.50 | +0.07% | 46,721 |
| Feb 8, 2021 | $23.65 | $24.95 | $23.44 | $24.48 | +3.11% | 73,797 |
| Feb 1, 2021 | $23.36 | $23.82 | $23.35 | $23.74 | +1.38% | 40,328 |
| Jan 25, 2021 | $23.30 | $23.69 | $23.19 | $23.42 | +0.54% | 63,379 |
| Jan 19, 2021 | $23.47 | $23.54 | $23.14 | $23.30 | -1.23% | 65,175 |
| Jan 11, 2021 | $23.55 | $23.85 | $23.10 | $23.59 | +0.02% | 50,081 |
| Jan 4, 2021 | $23.72 | $23.94 | $23.50 | $23.58 | +0.08% | 105,904 |
| Dec 28, 2020 | $24.39 | $24.57 | $22.86 | $23.56 | -3.64% | 98,954 |
| Dec 21, 2020 | $24.18 | $24.46 | $23.96 | $24.45 | +0.95% | 36,317 |
| Dec 14, 2020 | $24.10 | $24.59 | $24.03 | $24.22 | -0.63% | 49,441 |
| Dec 7, 2020 | $24.40 | $24.84 | $24.27 | $24.37 | -1.36% | 16,349 |
| Nov 30, 2020 | $24.52 | $24.71 | $23.97 | $24.71 | +2.07% | 50,388 |
| Nov 23, 2020 | $24.34 | $24.69 | $23.95 | $24.21 | +0.67% | 28,487 |
| Nov 16, 2020 | $23.68 | $24.33 | $23.66 | $24.05 | +2.12% | 36,064 |
| Nov 9, 2020 | $23.33 | $24.53 | $22.99 | $23.55 | +4.25% | 114,775 |
| Nov 2, 2020 | $23.59 | $23.67 | $22.55 | $22.59 | -1.14% | 56,291 |
| Oct 26, 2020 | $23.96 | $24.05 | $21.87 | $22.85 | -4.45% | 150,651 |
| Oct 19, 2020 | $24.16 | $24.55 | $23.50 | $23.92 | -1.62% | 35,213 |
| Oct 12, 2020 | $24.42 | $24.70 | $24.25 | $24.31 | -0.16% | 50,024 |
| Oct 5, 2020 | $24.79 | $24.79 | $23.61 | $24.35 | -1.85% | 94,209 |
| Sep 28, 2020 | $24.63 | $25.00 | $23.34 | $24.81 | +1.02% | 37,565 |
| Sep 21, 2020 | $23.25 | $24.63 | $21.11 | $24.56 | +1.95% | 42,543 |
| Sep 14, 2020 | $23.27 | $24.09 | $23.25 | $24.09 | +3.61% | 47,594 |
| Sep 8, 2020 | $23.66 | $23.93 | $22.57 | $23.25 | -2.72% | 26,324 |
| Aug 31, 2020 | $24.02 | $24.43 | $23.27 | $23.90 | -2.17% | 62,291 |
| Aug 24, 2020 | $23.81 | $24.43 | $23.75 | $24.43 | +2.65% | 24,441 |
| Aug 17, 2020 | $23.63 | $24.30 | $22.21 | $23.80 | -1.04% | 51,468 |
| Aug 10, 2020 | $23.96 | $24.50 | $23.50 | $24.05 | +1.04% | 23,008 |
| Aug 3, 2020 | $23.06 | $23.80 | $23.06 | $23.80 | +3.49% | 28,146 |
| Jul 27, 2020 | $21.69 | $23.26 | $21.65 | $23.00 | +6.73% | 40,664 |
| Jul 20, 2020 | $20.35 | $21.55 | $19.97 | $21.55 | +6.16% | 26,993 |
| Jul 13, 2020 | $22.82 | $22.82 | $20.11 | $20.30 | -9.74% | 31,590 |
| Jul 6, 2020 | $22.55 | $22.94 | $22.32 | $22.49 | -1.32% | 15,645 |
| Jun 29, 2020 | $22.00 | $22.86 | $21.50 | $22.79 | -0.87% | 6,254 |
| Jun 22, 2020 | $22.50 | $23.15 | $21.81 | $22.99 | +2.18% | 45,187 |
| Jun 15, 2020 | $20.87 | $23.15 | $20.80 | $22.50 | +2.27% | 30,913 |
| Jun 8, 2020 | $22.49 | $22.86 | $22.00 | $22.00 | -2.35% | 31,966 |
| Jun 1, 2020 | $20.61 | $22.81 | $20.21 | $22.53 | +9.21% | 21,267 |
| May 26, 2020 | $19.49 | $21.11 | $19.46 | $20.63 | +8.12% | 23,672 |
| May 18, 2020 | $18.15 | $19.30 | $18.15 | $19.08 | +6.00% | 11,875 |
| May 11, 2020 | $19.36 | $20.00 | $17.50 | $18.00 | -8.95% | 69,633 |
| May 4, 2020 | $18.48 | $19.80 | $18.02 | $19.77 | +2.90% | 51,059 |
| Apr 27, 2020 | $16.67 | $19.27 | $16.60 | $19.21 | +15.25% | 117,689 |
| Apr 20, 2020 | $16.75 | $16.85 | $16.18 | $16.67 | +0.54% | 106,575 |
| Apr 13, 2020 | $17.25 | $18.34 | $16.50 | $16.58 | -2.24% | 156,224 |
| Apr 6, 2020 | $13.28 | $17.15 | $13.24 | $16.96 | +22.90% | 300,575 |
| Mar 30, 2020 | $16.78 | $17.31 | $12.63 | $13.80 | -17.51% | 108,102 |
| Mar 23, 2020 | $15.98 | $17.78 | $13.30 | $16.73 | +1.54% | 147,597 |
| Mar 16, 2020 | $22.01 | $22.03 | $10.84 | $16.48 | -27.42% | 112,125 |
| Mar 9, 2020 | $24.60 | $24.60 | $22.00 | $22.70 | -8.73% | 88,743 |
| Mar 2, 2020 | $25.30 | $25.60 | $24.11 | $24.87 | +0.85% | 53,994 |
| Feb 24, 2020 | $26.15 | $26.49 | $24.60 | $24.66 | -5.70% | 73,550 |
| Feb 18, 2020 | $26.32 | $26.59 | $26.15 | $26.15 | -0.34% | 11,909 |
| Feb 10, 2020 | $26.87 | $26.87 | $26.24 | $26.24 | -2.31% | 6,909 |
| Feb 3, 2020 | $26.20 | $26.92 | $26.18 | $26.86 | +1.74% | 14,448 |
| Jan 27, 2020 | $26.15 | $26.40 | $25.80 | $26.40 | 0.00% | 22,216 |
| Jan 21, 2020 | $26.67 | $26.69 | $26.24 | $26.40 | -1.01% | 3,769 |
| Jan 13, 2020 | $26.59 | $27.00 | $26.00 | $26.67 | +0.72% | 14,086 |
| Jan 6, 2020 | $26.62 | $26.68 | $26.09 | $26.48 | -0.53% | 30,794 |
| Dec 30, 2019 | $26.59 | $26.63 | $26.14 | $26.62 | +0.19% | 14,500 |
| Dec 23, 2019 | $26.22 | $26.59 | $26.22 | $26.57 | +1.33% | 1,599 |
| Dec 16, 2019 | $26.20 | $26.22 | $26.01 | $26.22 | +0.69% | 70,439 |
| Dec 9, 2019 | $25.97 | $26.15 | $25.85 | $26.04 | +0.93% | 58,293 |
| Dec 2, 2019 | $26.46 | $26.46 | $25.78 | $25.80 | -3.33% | 70,131 |
| Nov 25, 2019 | $26.40 | $26.69 | $26.40 | $26.69 | +0.91% | 19,170 |
| Nov 18, 2019 | $26.51 | $27.00 | $26.30 | $26.45 | -0.25% | 54,719 |
| Nov 11, 2019 | $26.42 | $26.58 | $26.32 | $26.52 | -0.31% | 20,653 |
| Nov 4, 2019 | $26.63 | $26.79 | $26.45 | $26.60 | -0.71% | 38,857 |
| Oct 28, 2019 | $26.62 | $26.89 | $25.87 | $26.79 | +0.37% | 102,420 |
| Oct 21, 2019 | $26.84 | $26.87 | $26.42 | $26.69 | +0.34% | 46,420 |
| Oct 14, 2019 | $26.06 | $27.18 | $26.06 | $26.60 | +2.07% | 147,667 |
| Oct 7, 2019 | $25.51 | $26.68 | $25.51 | $26.06 | +1.68% | 122,422 |
| Sep 30, 2019 | $25.77 | $25.89 | $25.50 | $25.63 | -1.23% | 473,343 |
| Sep 23, 2019 | $25.65 | $26.00 | $25.56 | $25.95 | +1.17% | 269,583 |
| Sep 16, 2019 | $24.95 | $25.67 | $24.85 | $25.65 | +3.22% | 360,864 |
| Sep 11, 2019 | $25.00 | $25.10 | $24.85 | $24.85 | – | 977,559 |
Seasonality
BFS.PE return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -1.6% | -4.9% | 4.0% | -0.3% | 1.7% | 4.8% | 1.4% | -1.7% | -2.5% | 0.5% | 3.6% |
| Months up | 3 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 2 of 7 | 4 of 7 | 7 of 7 | 4 of 7 | 2 of 7 | 4 of 8 | 4 of 7 | 4 of 7 |
| 2026 | -0.4% | 1.3% | -0.3% | 0.1% | -0.4% | -2.9% | 2.2% | -0.7% | -11.5% | 0.4% | ||
| 2025 | 0.5% | 1.1% | -4.5% | 1.5% | 4.9% | -2.8% | 8.0% | 5.6% | -0.1% | -5.5% | -5.2% | 10.6% |
| 2024 | -4.2% | -3.2% | -1.8% | -5.4% | -0.7% | 0.7% | 2.6% | 6.5% | 8.9% | 0.6% | -0.6% | -6.9% |
| 2023 | 16.7% | -3.1% | 1.3% | -0.1% | -5.6% | 5.0% | 5.7% | -2.6% | -3.2% | -3.8% | 2.0% | 17.0% |
| 2022 | -4.6% | -3.7% | 1.1% | -1.7% | -7.6% | -0.9% | 10.7% | -4.8% | -8.2% | -8.1% | -0.1% | 3.4% |
| 2021 | -0.6% | 2.9% | 9.1% | 2.8% | 0.0% | 2.4% | 1.7% | 4.7% | -6.2% | 1.9% | 1.0% | 2.2% |
| 2020 | 0.4% | -6.6% | -39.0% | 31.1% | 7.1% | 10.3% | 2.7% | 1.2% | 8.6% | -8.2% | 6.1% | -1.3% |
| 2019 | 3.2% | 0.2% | -0.0% |