Saul Centers, Inc. (BFS) stock
BFSNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as BFS.PD, BFS.PE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/3051% below fair value
$29.09−0.28 (-0.95%)
Close on Oct 30, 2026Market cap $719.02MP/E 30.0Yield 8.11%
Price history
Saul Centers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.09
-0.95% on the day
52-week range
$28.56 – $38.42
-24.3% from the high
Change over 52 weeks
-3.0%
From $29.98 on Oct 30, 2025
Average volume
118,993
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.60 | $29.60 | $29.00 | $29.09 | -0.95% | 104,714 |
| Oct 29, 2026 | $29.28 | $29.47 | $28.90 | $29.37 | +1.56% | 120,099 |
| Oct 28, 2026 | $29.06 | $29.06 | $28.56 | $28.92 | -0.58% | 159,680 |
| Oct 27, 2026 | $29.20 | $29.38 | $28.94 | $29.09 | -0.78% | 159,602 |
| Oct 26, 2026 | $29.35 | $29.77 | $29.26 | $29.32 | -0.10% | 85,230 |
| Oct 23, 2026 | $29.57 | $29.57 | $29.08 | $29.35 | -0.58% | 108,832 |
| Oct 22, 2026 | $29.08 | $29.61 | $28.88 | $29.52 | +2.39% | 129,165 |
| Oct 21, 2026 | $29.55 | $29.55 | $28.69 | $28.83 | -2.27% | 144,881 |
| Oct 20, 2026 | $29.17 | $29.84 | $29.17 | $29.50 | +1.76% | 119,582 |
| Oct 19, 2026 | $29.35 | $29.35 | $28.89 | $28.99 | -1.70% | 142,510 |
| Oct 16, 2026 | $29.20 | $29.72 | $29.19 | $29.49 | +1.20% | 106,213 |
| Oct 15, 2026 | $29.34 | $29.72 | $29.06 | $29.14 | -0.99% | 165,844 |
| Oct 14, 2026 | $29.58 | $29.63 | $29.19 | $29.43 | -0.91% | 143,174 |
| Oct 13, 2026 | $30.41 | $30.41 | $29.70 | $29.70 | -1.30% | 107,274 |
| Oct 12, 2026 | $29.90 | $30.24 | $29.66 | $30.09 | +0.30% | 118,926 |
| Oct 9, 2026 | $29.94 | $30.33 | $29.52 | $30.00 | +0.94% | 268,046 |
| Oct 8, 2026 | $29.62 | $29.74 | $29.23 | $29.72 | +0.47% | 95,107 |
| Oct 7, 2026 | $29.84 | $30.02 | $29.50 | $29.58 | -1.07% | 94,482 |
| Oct 6, 2026 | $29.79 | $30.02 | $29.48 | $29.90 | +1.18% | 98,629 |
| Oct 5, 2026 | $30.07 | $30.07 | $29.51 | $29.55 | -2.02% | 157,411 |
| Oct 2, 2026 | $30.08 | $30.45 | $29.93 | $30.16 | +0.60% | 180,837 |
| Oct 1, 2026 | $30.11 | $30.71 | $29.46 | $29.98 | -0.33% | 153,124 |
| Sep 30, 2026 | $30.24 | $30.39 | $29.83 | $30.08 | -0.27% | 144,740 |
| Sep 29, 2026 | $30.04 | $30.45 | $29.82 | $30.16 | -0.17% | 142,061 |
| Sep 28, 2026 | $30.00 | $30.47 | $29.91 | $30.21 | +0.70% | 155,988 |
| Sep 25, 2026 | $29.89 | $30.13 | $29.43 | $30.00 | +0.50% | 137,960 |
| Sep 24, 2026 | $30.08 | $30.08 | $29.43 | $29.85 | +0.20% | 178,107 |
| Sep 23, 2026 | $30.00 | $30.13 | $29.66 | $29.79 | -1.46% | 126,790 |
| Sep 22, 2026 | $30.37 | $30.37 | $30.09 | $30.23 | 0.00% | 143,636 |
| Sep 21, 2026 | $30.27 | $30.45 | $29.84 | $30.23 | -0.03% | 184,833 |
| Sep 18, 2026 | $30.19 | $30.39 | $29.90 | $30.24 | -0.23% | 272,532 |
| Sep 17, 2026 | $30.59 | $30.68 | $30.21 | $30.31 | -0.07% | 151,575 |
| Sep 16, 2026 | $30.86 | $31.07 | $30.00 | $30.33 | -1.27% | 188,351 |
| Sep 15, 2026 | $31.06 | $31.38 | $30.56 | $30.72 | -1.35% | 149,088 |
| Sep 14, 2026 | $31.45 | $31.72 | $31.01 | $31.14 | -0.42% | 108,041 |
| Sep 11, 2026 | $31.70 | $32.11 | $31.17 | $31.27 | -1.23% | 81,828 |
| Sep 10, 2026 | $32.29 | $32.29 | $31.51 | $31.66 | -0.60% | 121,061 |
| Sep 9, 2026 | $32.60 | $32.66 | $31.59 | $31.85 | -2.15% | 115,072 |
| Sep 8, 2026 | $32.59 | $32.59 | $32.22 | $32.55 | +0.09% | 178,916 |
| Sep 4, 2026 | $32.50 | $32.91 | $32.31 | $32.52 | +0.06% | 102,779 |
| Sep 3, 2026 | $32.94 | $32.94 | $32.42 | $32.50 | -0.43% | 128,251 |
| Sep 2, 2026 | $32.92 | $32.96 | $32.55 | $32.64 | -0.34% | 119,298 |
| Sep 1, 2026 | $32.62 | $33.00 | $32.41 | $32.75 | +0.43% | 121,224 |
| Aug 31, 2026 | $33.09 | $33.09 | $32.58 | $32.61 | -1.98% | 140,387 |
| Aug 28, 2026 | $33.50 | $33.67 | $33.20 | $33.27 | -0.54% | 71,757 |
| Aug 27, 2026 | $33.42 | $33.62 | $33.17 | $33.45 | -0.68% | 61,230 |
| Aug 26, 2026 | $34.28 | $34.28 | $33.64 | $33.68 | -1.32% | 70,439 |
| Aug 25, 2026 | $34.28 | $34.28 | $33.84 | $34.13 | -0.03% | 57,528 |
| Aug 24, 2026 | $33.88 | $34.25 | $33.78 | $34.14 | +1.25% | 88,856 |
| Aug 21, 2026 | $33.99 | $34.16 | $33.63 | $33.72 | -0.88% | 61,197 |
| Aug 20, 2026 | $34.03 | $34.48 | $33.75 | $34.02 | -0.58% | 78,236 |
| Aug 19, 2026 | $34.11 | $34.48 | $34.06 | $34.22 | +0.62% | 61,527 |
| Aug 18, 2026 | $34.45 | $34.54 | $34.00 | $34.01 | -0.76% | 92,517 |
| Aug 17, 2026 | $34.62 | $35.00 | $34.13 | $34.27 | -1.52% | 90,453 |
| Aug 14, 2026 | $34.96 | $35.36 | $34.67 | $34.80 | -0.57% | 150,175 |
| Aug 13, 2026 | $34.48 | $35.08 | $34.48 | $35.00 | +1.74% | 106,791 |
| Aug 12, 2026 | $34.55 | $35.12 | $33.76 | $34.40 | -0.32% | 177,237 |
| Aug 11, 2026 | $33.87 | $34.62 | $33.77 | $34.51 | +1.71% | 109,579 |
| Aug 10, 2026 | $34.13 | $34.25 | $33.11 | $33.93 | -0.24% | 155,151 |
| Aug 7, 2026 | $33.35 | $34.09 | $32.76 | $34.01 | +0.62% | 106,565 |
| Aug 6, 2026 | $33.73 | $34.02 | $33.25 | $33.80 | +0.51% | 126,801 |
| Aug 5, 2026 | $33.90 | $34.26 | $33.25 | $33.63 | -1.49% | 134,481 |
| Aug 4, 2026 | $34.02 | $34.18 | $33.50 | $34.14 | -0.52% | 97,606 |
| Aug 3, 2026 | $34.14 | $34.94 | $33.99 | $34.32 | +0.73% | 102,016 |
| Jul 31, 2026 | $34.61 | $34.75 | $34.02 | $34.07 | -1.70% | 86,354 |
| Jul 30, 2026 | $35.07 | $35.07 | $34.09 | $34.66 | -0.83% | 74,896 |
| Jul 29, 2026 | $35.87 | $35.87 | $34.85 | $34.95 | -1.47% | 59,672 |
| Jul 28, 2026 | $36.28 | $36.28 | $35.42 | $35.47 | -1.55% | 55,035 |
| Jul 27, 2026 | $36.14 | $36.14 | $35.26 | $36.03 | +0.98% | 42,149 |
| Jul 24, 2026 | $35.41 | $35.85 | $35.25 | $35.68 | +1.16% | 56,778 |
| Jul 23, 2026 | $35.44 | $35.80 | $35.27 | $35.27 | -1.45% | 89,228 |
| Jul 22, 2026 | $36.50 | $36.74 | $35.79 | $35.79 | -1.32% | 109,213 |
| Jul 21, 2026 | $36.03 | $36.27 | $35.92 | $36.27 | -0.11% | 113,005 |
| Jul 20, 2026 | $36.35 | $36.57 | $36.16 | $36.31 | -0.93% | 73,964 |
| Jul 17, 2026 | $36.70 | $37.16 | $36.26 | $36.65 | +0.16% | 105,269 |
| Jul 16, 2026 | $35.69 | $36.79 | $35.69 | $36.59 | +2.98% | 78,745 |
| Jul 15, 2026 | $35.53 | $36.33 | $35.31 | $35.53 | -1.99% | 97,103 |
| Jul 14, 2026 | $36.50 | $36.54 | $36.24 | $36.25 | -0.11% | 96,699 |
| Jul 13, 2026 | $36.13 | $36.72 | $36.12 | $36.29 | +0.42% | 77,588 |
| Jul 10, 2026 | $35.95 | $36.24 | $35.59 | $36.14 | +0.64% | 62,302 |
| Jul 9, 2026 | $36.14 | $36.30 | $35.83 | $35.91 | +0.11% | 65,872 |
| Jul 8, 2026 | $36.73 | $37.00 | $35.85 | $35.87 | -2.02% | 146,244 |
| Jul 7, 2026 | $36.94 | $37.78 | $36.54 | $36.61 | -0.27% | 139,697 |
| Jul 6, 2026 | $37.42 | $37.51 | $36.66 | $36.71 | -2.34% | 111,136 |
| Jul 2, 2026 | $37.37 | $37.80 | $37.34 | $37.59 | +0.37% | 68,149 |
| Jul 1, 2026 | $37.22 | $37.71 | $37.09 | $37.45 | +0.16% | 80,549 |
| Jun 30, 2026 | $37.57 | $37.75 | $37.23 | $37.39 | -0.93% | 86,931 |
| Jun 29, 2026 | $38.09 | $38.09 | $37.26 | $37.74 | -0.37% | 95,839 |
| Jun 26, 2026 | $37.16 | $37.89 | $36.90 | $37.88 | +2.38% | 398,509 |
| Jun 25, 2026 | $37.17 | $37.72 | $36.72 | $37.00 | -0.19% | 82,462 |
| Jun 24, 2026 | $36.82 | $37.18 | $36.61 | $37.07 | +0.82% | 95,642 |
| Jun 23, 2026 | $35.73 | $36.99 | $35.73 | $36.77 | +2.80% | 165,965 |
| Jun 22, 2026 | $35.90 | $36.23 | $35.72 | $35.77 | -0.72% | 74,201 |
| Jun 18, 2026 | $35.58 | $36.19 | $35.58 | $36.03 | +1.46% | 165,813 |
| Jun 17, 2026 | $36.43 | $36.43 | $35.33 | $35.51 | -3.03% | 113,011 |
| Jun 16, 2026 | $36.76 | $37.02 | $36.34 | $36.62 | -0.19% | 88,587 |
| Jun 15, 2026 | $37.41 | $37.50 | $36.59 | $36.69 | -2.03% | 63,483 |
| Jun 12, 2026 | $37.41 | $37.63 | $37.27 | $37.45 | +0.67% | 64,238 |
| Jun 11, 2026 | $38.09 | $38.09 | $37.10 | $37.20 | -1.64% | 97,895 |
| Jun 10, 2026 | $37.62 | $38.42 | $37.50 | $37.82 | +1.04% | 110,101 |
| Jun 9, 2026 | $36.75 | $37.86 | $36.75 | $37.43 | +2.52% | 71,485 |
| Jun 8, 2026 | $36.79 | $36.88 | $36.37 | $36.51 | -0.08% | 57,733 |
| Jun 5, 2026 | $36.62 | $37.42 | $36.49 | $36.54 | +0.14% | 73,929 |
| Jun 4, 2026 | $35.56 | $36.49 | $35.00 | $36.49 | +3.37% | 61,599 |
| Jun 3, 2026 | $35.49 | $35.85 | $35.30 | $35.30 | -0.65% | 121,332 |
| Jun 2, 2026 | $34.58 | $35.77 | $34.58 | $35.53 | +2.69% | 67,790 |
| Jun 1, 2026 | $34.48 | $35.23 | $34.15 | $34.60 | -0.17% | 78,991 |
| May 29, 2026 | $34.57 | $34.84 | $34.03 | $34.66 | -0.03% | 65,458 |
| May 28, 2026 | $35.05 | $35.09 | $34.27 | $34.67 | -1.17% | 98,861 |
| May 27, 2026 | $34.79 | $35.10 | $34.76 | $35.08 | +1.01% | 54,484 |
| May 26, 2026 | $34.39 | $34.77 | $34.39 | $34.73 | +0.58% | 53,442 |
| May 22, 2026 | $34.47 | $34.69 | $34.19 | $34.53 | +0.26% | 51,308 |
| May 21, 2026 | $33.66 | $34.50 | $33.63 | $34.44 | +1.56% | 33,663 |
| May 20, 2026 | $33.45 | $33.91 | $33.45 | $33.91 | +1.07% | 63,127 |
| May 19, 2026 | $33.32 | $33.61 | $33.20 | $33.55 | 0.00% | 79,495 |
| May 18, 2026 | $33.02 | $33.93 | $33.02 | $33.55 | +1.67% | 73,382 |
| May 15, 2026 | $33.29 | $33.33 | $32.64 | $33.00 | -1.35% | 90,990 |
| May 14, 2026 | $33.91 | $34.36 | $33.45 | $33.45 | -1.39% | 36,802 |
| May 13, 2026 | $34.24 | $34.62 | $33.65 | $33.92 | -1.48% | 45,432 |
| May 12, 2026 | $34.68 | $35.06 | $34.06 | $34.43 | -0.03% | 66,658 |
| May 11, 2026 | $35.19 | $35.27 | $34.02 | $34.44 | -2.13% | 66,753 |
| May 8, 2026 | $34.18 | $35.43 | $34.15 | $35.19 | +2.89% | 51,472 |
| May 7, 2026 | $34.42 | $34.46 | $33.72 | $34.20 | -0.03% | 60,831 |
| May 6, 2026 | $34.45 | $34.56 | $34.20 | $34.21 | -0.29% | 43,947 |
| May 5, 2026 | $34.30 | $34.47 | $34.03 | $34.31 | +0.44% | 50,493 |
| May 4, 2026 | $34.21 | $34.73 | $34.01 | $34.16 | -0.76% | 57,114 |
| May 1, 2026 | $34.60 | $34.74 | $34.16 | $34.42 | -0.03% | 52,706 |
| Apr 30, 2026 | $34.01 | $34.66 | $34.01 | $34.43 | +1.03% | 54,295 |
| Apr 29, 2026 | $34.50 | $34.61 | $33.83 | $34.08 | -1.73% | 59,225 |
| Apr 28, 2026 | $34.67 | $34.81 | $34.10 | $34.68 | +0.64% | 61,084 |
| Apr 27, 2026 | $34.33 | $34.76 | $34.33 | $34.46 | -0.20% | 42,250 |
| Apr 24, 2026 | $34.14 | $34.65 | $34.14 | $34.53 | +0.70% | 55,065 |
| Apr 23, 2026 | $33.84 | $34.49 | $33.84 | $34.29 | +1.87% | 46,150 |
| Apr 22, 2026 | $33.78 | $34.24 | $33.50 | $33.66 | -0.41% | 66,207 |
| Apr 21, 2026 | $34.21 | $34.48 | $33.76 | $33.80 | -1.31% | 54,810 |
| Apr 20, 2026 | $34.50 | $34.73 | $34.18 | $34.25 | -0.52% | 44,758 |
| Apr 17, 2026 | $33.89 | $34.75 | $33.89 | $34.43 | +2.01% | 61,787 |
| Apr 16, 2026 | $33.33 | $33.98 | $33.26 | $33.75 | +0.69% | 73,454 |
| Apr 15, 2026 | $33.31 | $33.60 | $33.14 | $33.52 | -1.67% | 60,602 |
| Apr 14, 2026 | $33.64 | $34.09 | $33.49 | $34.09 | +1.01% | 83,006 |
| Apr 13, 2026 | $33.83 | $33.98 | $33.26 | $33.75 | -0.35% | 71,844 |
| Apr 10, 2026 | $33.66 | $34.23 | $33.66 | $33.87 | +0.62% | 48,107 |
| Apr 9, 2026 | $33.56 | $34.22 | $33.56 | $33.66 | -0.30% | 55,895 |
| Apr 8, 2026 | $34.00 | $34.25 | $33.51 | $33.76 | +0.24% | 67,282 |
| Apr 7, 2026 | $33.26 | $33.83 | $33.24 | $33.68 | +1.97% | 50,027 |
| Apr 6, 2026 | $32.84 | $33.49 | $32.75 | $33.03 | -0.15% | 49,899 |
| Apr 2, 2026 | $32.57 | $33.20 | $32.57 | $33.08 | +0.85% | 34,915 |
| Apr 1, 2026 | $32.75 | $33.06 | $32.50 | $32.80 | +0.68% | 43,931 |
| Mar 31, 2026 | $33.01 | $33.23 | $32.28 | $32.58 | -0.34% | 69,699 |
| Mar 30, 2026 | $32.79 | $33.00 | $32.22 | $32.69 | +1.08% | 80,832 |
| Mar 27, 2026 | $32.69 | $32.79 | $32.21 | $32.34 | -1.01% | 39,867 |
| Mar 26, 2026 | $32.67 | $32.83 | $32.45 | $32.67 | -0.03% | 35,968 |
| Mar 25, 2026 | $32.88 | $32.98 | $32.36 | $32.68 | -0.09% | 34,312 |
| Mar 24, 2026 | $32.72 | $33.00 | $32.51 | $32.71 | -0.55% | 56,142 |
| Mar 23, 2026 | $32.91 | $33.49 | $32.50 | $32.89 | +1.58% | 56,607 |
| Mar 20, 2026 | $33.47 | $33.49 | $32.35 | $32.38 | -2.65% | 162,009 |
| Mar 19, 2026 | $32.98 | $33.54 | $32.82 | $33.26 | +0.24% | 41,975 |
| Mar 18, 2026 | $33.25 | $33.35 | $32.77 | $33.18 | -0.66% | 50,321 |
| Mar 17, 2026 | $33.63 | $33.67 | $33.14 | $33.40 | -0.09% | 74,186 |
| Mar 16, 2026 | $33.17 | $33.78 | $33.08 | $33.43 | +1.15% | 41,147 |
| Mar 13, 2026 | $33.28 | $33.59 | $32.73 | $33.05 | +0.03% | 37,633 |
| Mar 12, 2026 | $33.21 | $33.47 | $32.84 | $33.04 | -1.46% | 45,108 |
| Mar 11, 2026 | $33.83 | $33.86 | $33.27 | $33.53 | -1.56% | 36,340 |
| Mar 10, 2026 | $34.10 | $34.45 | $33.87 | $34.06 | -0.84% | 61,795 |
| Mar 9, 2026 | $34.05 | $34.50 | $33.42 | $34.35 | -0.09% | 52,020 |
| Mar 6, 2026 | $34.25 | $34.43 | $33.74 | $34.38 | -0.26% | 57,767 |
| Mar 5, 2026 | $34.81 | $34.88 | $34.18 | $34.47 | -1.68% | 43,073 |
| Mar 4, 2026 | $34.77 | $35.21 | $34.09 | $35.06 | +1.56% | 47,913 |
| Mar 3, 2026 | $34.00 | $34.83 | $33.48 | $34.52 | +0.85% | 75,103 |
| Mar 2, 2026 | $33.25 | $34.50 | $32.25 | $34.23 | +0.44% | 114,106 |
| Feb 27, 2026 | $34.00 | $34.74 | $33.75 | $34.08 | -0.18% | 226,625 |
| Feb 26, 2026 | $34.46 | $34.53 | $34.05 | $34.14 | -0.52% | 61,503 |
| Feb 25, 2026 | $33.96 | $34.46 | $33.56 | $34.32 | +0.73% | 130,711 |
| Feb 24, 2026 | $34.98 | $35.02 | $33.90 | $34.07 | -2.60% | 91,244 |
| Feb 23, 2026 | $35.01 | $35.16 | $34.70 | $34.98 | +0.14% | 77,028 |
| Feb 20, 2026 | $34.85 | $34.93 | $34.57 | $34.93 | +0.60% | 65,714 |
| Feb 19, 2026 | $34.78 | $35.00 | $34.54 | $34.72 | -0.14% | 34,667 |
| Feb 18, 2026 | $35.12 | $35.18 | $34.64 | $34.77 | -1.39% | 46,193 |
| Feb 17, 2026 | $34.72 | $35.36 | $34.21 | $35.26 | +2.44% | 53,111 |
| Feb 13, 2026 | $34.50 | $34.82 | $34.31 | $34.42 | +0.20% | 47,531 |
| Feb 12, 2026 | $34.50 | $34.69 | $34.16 | $34.35 | +0.35% | 65,898 |
| Feb 11, 2026 | $34.76 | $34.76 | $34.22 | $34.23 | -1.41% | 69,919 |
| Feb 10, 2026 | $34.25 | $34.99 | $34.25 | $34.72 | +1.19% | 54,188 |
| Feb 9, 2026 | $34.48 | $34.78 | $34.05 | $34.31 | -0.92% | 65,911 |
| Feb 6, 2026 | $34.98 | $35.13 | $34.35 | $34.63 | -0.32% | 78,016 |
| Feb 5, 2026 | $33.74 | $34.89 | $33.54 | $34.74 | +3.36% | 84,619 |
| Feb 4, 2026 | $32.57 | $33.74 | $32.55 | $33.61 | +3.70% | 84,077 |
| Feb 3, 2026 | $31.85 | $32.49 | $31.84 | $32.41 | +1.44% | 70,919 |
| Feb 2, 2026 | $31.82 | $32.22 | $31.56 | $31.95 | +0.69% | 66,558 |
| Jan 30, 2026 | $31.61 | $32.02 | $31.38 | $31.73 | +0.32% | 110,009 |
| Jan 29, 2026 | $31.03 | $31.84 | $31.00 | $31.63 | +2.59% | 62,942 |
| Jan 28, 2026 | $31.50 | $31.66 | $30.77 | $30.83 | -1.75% | 65,679 |
| Jan 27, 2026 | $31.19 | $31.45 | $31.03 | $31.38 | +0.45% | 33,707 |
| Jan 26, 2026 | $31.56 | $31.56 | $31.10 | $31.24 | -0.83% | 78,648 |
| Jan 23, 2026 | $31.49 | $31.66 | $31.04 | $31.50 | -0.10% | 44,637 |
| Jan 22, 2026 | $31.91 | $32.26 | $31.53 | $31.53 | -0.88% | 59,445 |
| Jan 21, 2026 | $31.43 | $31.81 | $31.25 | $31.81 | +1.43% | 113,379 |
| Jan 20, 2026 | $31.61 | $31.91 | $31.17 | $31.36 | -1.51% | 61,855 |
| Jan 16, 2026 | $31.80 | $31.98 | $31.50 | $31.84 | -0.34% | 72,078 |
| Jan 15, 2026 | $31.80 | $32.57 | $31.77 | $31.95 | -1.72% | 80,517 |
| Jan 14, 2026 | $32.20 | $32.63 | $32.20 | $32.51 | +1.09% | 100,399 |
| Jan 13, 2026 | $32.17 | $32.49 | $31.84 | $32.16 | -0.22% | 40,287 |
| Jan 12, 2026 | $32.27 | $32.60 | $32.17 | $32.23 | -0.19% | 48,954 |
| Jan 9, 2026 | $32.34 | $32.52 | $32.19 | $32.29 | -0.43% | 43,274 |
| Jan 8, 2026 | $32.02 | $32.74 | $32.02 | $32.43 | +0.97% | 54,808 |
| Jan 7, 2026 | $31.74 | $32.20 | $31.39 | $32.12 | +1.71% | 123,608 |
| Jan 6, 2026 | $31.40 | $31.68 | $31.38 | $31.58 | +0.25% | 67,653 |
| Jan 5, 2026 | $31.43 | $31.66 | $31.20 | $31.50 | -0.19% | 68,542 |
| Jan 2, 2026 | $31.39 | $31.62 | $30.81 | $31.56 | +0.10% | 81,488 |
| Dec 31, 2025 | $31.67 | $31.73 | $31.31 | $31.53 | -0.13% | 76,685 |
| Dec 30, 2025 | $31.50 | $31.82 | $31.50 | $31.57 | +0.06% | 66,022 |
| Dec 29, 2025 | $31.70 | $31.70 | $31.37 | $31.55 | 0.00% | 54,603 |
| Dec 26, 2025 | $31.45 | $31.64 | $31.33 | $31.55 | -0.03% | 34,993 |
| Dec 24, 2025 | $31.05 | $31.60 | $31.05 | $31.56 | +1.58% | 50,872 |
| Dec 23, 2025 | $31.45 | $31.49 | $31.00 | $31.07 | -0.96% | 72,226 |
| Dec 22, 2025 | $31.22 | $31.64 | $31.07 | $31.37 | -0.06% | 94,632 |
| Dec 19, 2025 | $31.83 | $31.92 | $31.34 | $31.39 | -1.69% | 121,745 |
| Dec 18, 2025 | $32.21 | $32.37 | $31.89 | $31.93 | -0.53% | 66,544 |
| Dec 17, 2025 | $31.80 | $32.25 | $31.42 | $32.10 | +1.39% | 72,771 |
| Dec 16, 2025 | $32.28 | $32.31 | $31.58 | $31.66 | -1.65% | 100,632 |
| Dec 15, 2025 | $31.88 | $32.45 | $31.72 | $32.19 | +1.23% | 123,964 |
| Dec 12, 2025 | $31.45 | $31.84 | $31.32 | $31.80 | +1.69% | 107,129 |
| Dec 11, 2025 | $31.21 | $31.60 | $31.14 | $31.27 | +0.51% | 70,348 |
| Dec 10, 2025 | $30.67 | $31.33 | $30.52 | $31.11 | +1.10% | 102,591 |
| Dec 9, 2025 | $30.41 | $31.05 | $30.39 | $30.77 | +1.48% | 81,295 |
| Dec 8, 2025 | $30.26 | $30.43 | $30.01 | $30.32 | +0.23% | 70,629 |
| Dec 5, 2025 | $29.85 | $30.26 | $29.82 | $30.25 | +1.10% | 55,823 |
| Dec 4, 2025 | $30.42 | $30.57 | $29.82 | $29.92 | -2.16% | 68,191 |
| Dec 3, 2025 | $30.49 | $30.58 | $30.27 | $30.58 | +0.92% | 42,873 |
| Dec 2, 2025 | $30.91 | $30.91 | $30.20 | $30.30 | -1.53% | 89,062 |
| Dec 1, 2025 | $30.84 | $30.96 | $30.60 | $30.77 | -1.06% | 63,740 |
| Nov 28, 2025 | $31.09 | $31.13 | $30.97 | $31.10 | -0.10% | 39,258 |
| Nov 26, 2025 | $31.00 | $31.44 | $30.99 | $31.13 | -0.03% | 99,262 |
| Nov 25, 2025 | $30.75 | $31.37 | $30.75 | $31.14 | +1.90% | 90,842 |
| Nov 24, 2025 | $31.02 | $31.05 | $30.31 | $30.56 | -1.23% | 72,699 |
| Nov 21, 2025 | $30.60 | $31.10 | $30.60 | $30.94 | +1.38% | 64,302 |
| Nov 20, 2025 | $30.66 | $30.82 | $30.39 | $30.52 | +0.16% | 64,570 |
| Nov 19, 2025 | $30.24 | $30.57 | $30.22 | $30.47 | +0.40% | 51,621 |
| Nov 18, 2025 | $29.84 | $30.48 | $29.84 | $30.35 | +1.78% | 78,988 |
| Nov 17, 2025 | $30.24 | $30.27 | $29.77 | $29.82 | -1.39% | 54,464 |
| Nov 14, 2025 | $29.99 | $30.26 | $29.68 | $30.24 | +1.14% | 58,377 |
| Nov 13, 2025 | $29.66 | $30.01 | $29.60 | $29.90 | +0.95% | 58,075 |
| Nov 12, 2025 | $30.09 | $30.47 | $29.61 | $29.62 | -1.95% | 97,679 |
| Nov 11, 2025 | $29.86 | $30.38 | $29.86 | $30.21 | +1.41% | 46,069 |
| Nov 10, 2025 | $30.53 | $30.53 | $29.74 | $29.79 | -2.62% | 65,129 |
| Nov 7, 2025 | $29.93 | $30.67 | $29.74 | $30.59 | +2.38% | 103,473 |
| Nov 6, 2025 | $29.67 | $29.97 | $29.32 | $29.88 | +0.37% | 71,332 |
| Nov 5, 2025 | $29.89 | $30.08 | $29.43 | $29.77 | +0.24% | 95,009 |
| Nov 4, 2025 | $29.61 | $29.81 | $29.28 | $29.70 | +0.20% | 61,732 |
| Nov 3, 2025 | $29.45 | $29.83 | $29.16 | $29.64 | +0.10% | 97,415 |
| Oct 31, 2025 | $29.83 | $29.91 | $29.44 | $29.61 | -1.23% | 115,169 |
| Oct 30, 2025 | $29.70 | $29.99 | $29.52 | $29.98 | +0.77% | 78,087 |
| Oct 29, 2025 | $30.13 | $30.48 | $29.56 | $29.75 | -1.72% | 94,915 |
| Oct 28, 2025 | $30.75 | $30.75 | $30.13 | $30.27 | -1.72% | 41,703 |
| Oct 27, 2025 | $31.10 | $31.10 | $30.76 | $30.80 | -0.96% | 75,401 |
| Oct 24, 2025 | $31.21 | $31.22 | $30.88 | $31.10 | 0.00% | 54,219 |
| Oct 23, 2025 | $31.00 | $31.12 | $30.61 | $31.10 | +0.65% | 62,602 |
| Oct 22, 2025 | $30.66 | $30.95 | $30.51 | $30.90 | +1.08% | 41,111 |
| Oct 21, 2025 | $30.25 | $30.72 | $30.22 | $30.57 | +1.12% | 60,446 |
| Oct 20, 2025 | $30.07 | $30.24 | $29.76 | $30.23 | – | 57,235 |
Seasonality
BFS return in each calendar month over the last 10 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 | -1.3% | -0.8% | -0.8% | -0.3% | -1.2% | 3.8% | 1.7% | -1.4% | -3.9% | -1.4% | 7.6% | -1.1% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.5% | 7.4% | -4.4% | 7.5% | 0.7% | 7.9% | -7.4% | -4.3% | -7.8% | -1.3% | ||
| 2025 | -4.4% | 2.5% | -3.7% | -7.7% | 3.0% | 1.4% | -4.0% | 6.1% | -6.7% | -5.3% | 5.0% | 1.4% |
| 2024 | -1.1% | -5.4% | 6.4% | -3.9% | -0.1% | 1.0% | 9.2% | 3.2% | 2.8% | -5.3% | 5.0% | -5.6% |
| 2023 | 6.7% | -8.2% | -0.8% | -6.2% | -6.2% | 8.9% | 6.2% | -2.6% | -6.1% | 0.3% | 6.3% | 6.3% |
| 2022 | -5.9% | -6.8% | 14.5% | -1.0% | -4.9% | -4.0% | 12.4% | -15.3% | -15.3% | 10.9% | 5.3% | -5.6% |
| 2021 | -3.9% | 18.3% | 13.2% | 9.1% | 2.9% | 2.2% | 1.6% | 1.1% | -4.4% | 6.6% | 6.1% | 7.7% |
| 2020 | -5.5% | -12.9% | -23.9% | 1.2% | -6.9% | 6.2% | -3.2% | -8.8% | -5.1% | -5.1% | 26.1% | 1.5% |
| 2019 | 13.3% | 7.0% | -9.4% | 4.9% | 0.6% | 4.5% | -1.4% | -8.3% | 8.5% | -0.8% | -0.7% | -0.7% |
| 2018 | -10.6% | -10.6% | 4.2% | -5.1% | 3.6% | 8.1% | 0.4% | 12.6% | -6.7% | -13.8% | 10.2% | -10.3% |
| 2017 | -3.9% | 0.9% | -3.8% | -1.8% | -4.6% | 1.2% | 2.9% | 2.4% | 2.2% | -0.5% | 5.6% | -4.3% |