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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $30.11 | $30.71 | $28.56 | $29.09 | -3.29% | 2,963,362 |
| Sep 2026 | $32.62 | $33.00 | $29.43 | $30.08 | -7.76% | 3,052,131 |
| Aug 2026 | $34.14 | $35.36 | $32.58 | $32.61 | -4.29% | 2,140,529 |
| Jul 2026 | $37.22 | $37.80 | $34.02 | $34.07 | -8.88% | 1,889,647 |
| Jun 2026 | $34.48 | $38.42 | $34.15 | $37.39 | +7.88% | 2,235,536 |
| May 2026 | $34.60 | $35.43 | $32.64 | $34.66 | +0.67% | 1,196,418 |
| Apr 2026 | $32.75 | $34.81 | $32.50 | $34.43 | +5.68% | 1,184,593 |
| Mar 2026 | $33.25 | $35.21 | $32.21 | $32.58 | -4.40% | 1,313,923 |
| Feb 2026 | $31.82 | $35.36 | $31.56 | $34.08 | +7.41% | 1,474,432 |
| Jan 2026 | $31.39 | $32.74 | $30.77 | $31.73 | +0.63% | 1,411,909 |
| Dec 2025 | $30.84 | $32.45 | $29.82 | $31.53 | +1.38% | 1,687,370 |
| Nov 2025 | $29.45 | $31.44 | $29.16 | $31.10 | +5.03% | 1,370,296 |
| Oct 2025 | $31.95 | $32.11 | $29.44 | $29.61 | -7.09% | 1,688,341 |
| Sep 2025 | $34.09 | $34.09 | $31.15 | $31.87 | -6.73% | 1,514,567 |
| Aug 2025 | $32.00 | $34.23 | $31.57 | $34.17 | +6.05% | 1,149,767 |
| Jul 2025 | $34.04 | $35.75 | $32.00 | $32.22 | -5.62% | 1,345,024 |
| Jun 2025 | $33.60 | $35.46 | $33.25 | $34.14 | +1.37% | 1,370,487 |
| May 2025 | $32.58 | $34.63 | $31.25 | $33.68 | +3.00% | 1,069,011 |
| Apr 2025 | $36.18 | $36.50 | $31.59 | $32.70 | -9.34% | 1,200,138 |
| Mar 2025 | $36.70 | $37.89 | $35.21 | $36.07 | -3.68% | 1,154,434 |
| Feb 2025 | $36.16 | $37.52 | $35.67 | $37.45 | +2.55% | 812,095 |
| Jan 2025 | $38.80 | $38.89 | $35.80 | $36.52 | -5.88% | 995,428 |
| Dec 2024 | $41.10 | $41.28 | $37.98 | $38.80 | -5.62% | 910,378 |
| Nov 2024 | $39.46 | $42.39 | $38.06 | $41.11 | +5.03% | 869,259 |
| Oct 2024 | $41.97 | $41.97 | $39.14 | $39.14 | -6.72% | 960,752 |
| Sep 2024 | $40.78 | $42.19 | $39.10 | $41.96 | +2.79% | 1,364,719 |
| Aug 2024 | $39.74 | $41.63 | $37.22 | $40.82 | +3.21% | 898,439 |
| Jul 2024 | $36.78 | $40.79 | $35.98 | $39.55 | +7.56% | 1,123,486 |
| Jun 2024 | $36.40 | $37.38 | $35.61 | $36.77 | +1.04% | 1,070,090 |
| May 2024 | $36.51 | $38.13 | $35.35 | $36.39 | -0.05% | 1,262,045 |
| Apr 2024 | $38.51 | $38.51 | $34.98 | $36.41 | -5.40% | 1,204,073 |
| Mar 2024 | $36.42 | $39.23 | $35.54 | $38.49 | +6.36% | 1,201,770 |
| Feb 2024 | $38.30 | $38.97 | $34.87 | $36.19 | -5.41% | 977,918 |
| Jan 2024 | $39.21 | $40.41 | $37.66 | $38.26 | -2.57% | 1,138,871 |
| Dec 2023 | $37.02 | $41.04 | $36.95 | $39.27 | +6.28% | 1,036,118 |
| Nov 2023 | $34.83 | $37.50 | $34.49 | $36.95 | +6.27% | 626,671 |
| Oct 2023 | $35.25 | $35.50 | $33.56 | $34.77 | -1.42% | 853,459 |
| Sep 2023 | $37.79 | $38.00 | $35.04 | $35.27 | -6.10% | 848,640 |
| Aug 2023 | $38.30 | $38.82 | $35.69 | $37.56 | -2.57% | 645,249 |
| Jul 2023 | $36.60 | $39.73 | $35.31 | $38.55 | +4.67% | 780,853 |
| Jun 2023 | $34.04 | $38.19 | $33.50 | $36.83 | +8.93% | 972,453 |
| May 2023 | $35.68 | $36.34 | $32.13 | $33.81 | -6.16% | 893,026 |
| Apr 2023 | $39.27 | $39.53 | $34.83 | $36.03 | -7.62% | 645,268 |
| Mar 2023 | $39.19 | $40.98 | $35.64 | $39.00 | -0.81% | 1,006,975 |
| Feb 2023 | $42.58 | $43.95 | $39.04 | $39.32 | -8.15% | 638,053 |
| Jan 2023 | $40.85 | $43.17 | $38.62 | $42.81 | +5.24% | 502,200 |
| Dec 2022 | $43.13 | $43.89 | $39.50 | $40.68 | -5.61% | 888,956 |
| Nov 2022 | $41.22 | $44.09 | $38.99 | $43.10 | +5.25% | 635,779 |
| Oct 2022 | $37.79 | $41.41 | $36.21 | $40.95 | +9.20% | 784,156 |
| Sep 2022 | $43.80 | $45.28 | $36.70 | $37.50 | -15.33% | 927,094 |
| Aug 2022 | $52.09 | $52.94 | $44.27 | $44.29 | -15.28% | 636,611 |
| Jul 2022 | $46.88 | $52.67 | $45.83 | $52.28 | +10.97% | 608,197 |
| Jun 2022 | $49.00 | $49.26 | $41.73 | $47.11 | -3.97% | 920,319 |
| May 2022 | $51.57 | $52.17 | $44.61 | $49.06 | -4.94% | 1,249,508 |
| Apr 2022 | $52.50 | $56.22 | $51.50 | $51.61 | -2.07% | 851,127 |
| Mar 2022 | $46.33 | $53.87 | $45.08 | $52.70 | +14.49% | 844,589 |
| Feb 2022 | $49.50 | $49.50 | $44.46 | $46.03 | -6.78% | 556,889 |
| Jan 2022 | $52.94 | $55.44 | $47.13 | $49.38 | -6.87% | 666,443 |
| Dec 2021 | $50.43 | $53.37 | $48.54 | $53.02 | +7.70% | 1,215,414 |
| Nov 2021 | $46.90 | $54.46 | $46.35 | $49.23 | +6.10% | 618,929 |
| Oct 2021 | $44.37 | $47.76 | $44.02 | $46.40 | +5.31% | 466,185 |
| Sep 2021 | $46.28 | $46.28 | $42.94 | $44.06 | -4.38% | 639,124 |
| Aug 2021 | $46.16 | $47.32 | $44.44 | $46.08 | +1.05% | 477,474 |
| Jul 2021 | $45.98 | $46.85 | $41.98 | $45.60 | +0.33% | 707,975 |
| Jun 2021 | $44.44 | $47.83 | $43.82 | $45.45 | +2.25% | 1,060,788 |
| May 2021 | $43.50 | $44.94 | $41.22 | $44.45 | +2.94% | 843,812 |
| Apr 2021 | $40.26 | $43.44 | $39.58 | $43.18 | +7.65% | 761,552 |
| Mar 2021 | $35.98 | $42.72 | $35.67 | $40.11 | +13.24% | 1,100,153 |
| Feb 2021 | $30.13 | $38.72 | $29.66 | $35.42 | +18.34% | 855,605 |
| Jan 2021 | $32.08 | $33.86 | $29.65 | $29.93 | -5.52% | 1,437,050 |
| Dec 2020 | $31.80 | $35.15 | $31.24 | $31.68 | +1.54% | 1,261,083 |
| Nov 2020 | $25.14 | $33.92 | $24.09 | $31.20 | +26.06% | 1,166,277 |
| Oct 2020 | $26.70 | $28.68 | $24.13 | $24.75 | -6.88% | 1,399,239 |
| Sep 2020 | $28.01 | $28.76 | $23.49 | $26.58 | -5.14% | 2,675,772 |
| Aug 2020 | $30.82 | $33.65 | $27.22 | $28.02 | -8.76% | 1,030,763 |
| Jul 2020 | $32.42 | $33.45 | $29.05 | $30.71 | -4.83% | 1,192,622 |
| Jun 2020 | $30.56 | $40.82 | $29.50 | $32.27 | +6.22% | 1,309,421 |
| May 2020 | $31.89 | $34.22 | $23.58 | $30.38 | -6.87% | 1,133,429 |
| Apr 2020 | $31.16 | $38.94 | $26.61 | $32.62 | -0.37% | 1,432,276 |
| Mar 2020 | $43.16 | $45.06 | $24.68 | $32.74 | -23.88% | 1,864,925 |
| Feb 2020 | $49.52 | $49.90 | $42.62 | $43.01 | -12.90% | 1,104,012 |
| Jan 2020 | $53.00 | $57.16 | $49.14 | $49.38 | -6.44% | 1,518,298 |
| Dec 2019 | $53.00 | $53.21 | $49.13 | $52.78 | -0.68% | 1,136,211 |
| Nov 2019 | $53.87 | $55.21 | $50.55 | $53.14 | -0.75% | 798,982 |
| Oct 2019 | $54.64 | $57.29 | $51.66 | $53.54 | -1.78% | 925,764 |
| Sep 2019 | $49.97 | $55.70 | $49.64 | $54.51 | +8.52% | 908,578 |
| Aug 2019 | $54.73 | $55.70 | $49.00 | $50.23 | -8.32% | 1,297,734 |
| Jul 2019 | $56.49 | $57.19 | $52.65 | $54.79 | -2.39% | 1,088,534 |
| Jun 2019 | $53.68 | $58.49 | $52.49 | $56.13 | +4.54% | 1,032,919 |
| May 2019 | $53.66 | $56.85 | $52.72 | $53.69 | +0.64% | 1,085,070 |
| Apr 2019 | $51.58 | $54.68 | $51.02 | $53.35 | +3.85% | 954,359 |
| Mar 2019 | $56.58 | $57.34 | $48.39 | $51.37 | -9.35% | 1,889,822 |
| Feb 2019 | $53.04 | $58.37 | $51.95 | $56.67 | +7.01% | 570,506 |
| Jan 2019 | $46.66 | $53.78 | $45.67 | $52.96 | +12.16% | 620,169 |
| Dec 2018 | $53.23 | $53.93 | $45.49 | $47.22 | -10.31% | 727,045 |
| Nov 2018 | $48.01 | $54.28 | $47.28 | $52.65 | +10.24% | 1,155,873 |
| Oct 2018 | $56.09 | $56.47 | $47.75 | $47.76 | -14.71% | 778,032 |
| Sep 2018 | $60.01 | $60.65 | $53.07 | $56.00 | -6.67% | 910,299 |
| Aug 2018 | $53.26 | $60.39 | $52.64 | $60.00 | +12.61% | 748,348 |
| Jul 2018 | $53.44 | $57.01 | $51.82 | $53.28 | -0.56% | 834,737 |
| Jun 2018 | $49.73 | $54.12 | $49.19 | $53.58 | +8.11% | 864,649 |
| May 2018 | $47.86 | $50.59 | $46.71 | $49.56 | +3.57% | 637,866 |
| Apr 2018 | $50.91 | $51.48 | $47.00 | $47.85 | -6.12% | 666,452 |
| Mar 2018 | $48.85 | $52.57 | $48.11 | $50.97 | +4.17% | 734,835 |
| Feb 2018 | $54.55 | $55.26 | $48.17 | $48.93 | -10.60% | 704,291 |
| Jan 2018 | $61.80 | $63.45 | $53.19 | $54.73 | -11.37% | 698,594 |
| Dec 2017 | $64.41 | $65.32 | $59.99 | $61.75 | -4.32% | 697,070 |
| Nov 2017 | $61.33 | $65.04 | $60.35 | $64.54 | +5.60% | 620,002 |
| Oct 2017 | $62.00 | $65.43 | $60.26 | $61.12 | -1.28% | 734,227 |
| Sep 2017 | $60.75 | $63.54 | $60.09 | $61.91 | +2.16% | 695,678 |
| Aug 2017 | $59.21 | $61.97 | $56.67 | $60.60 | +2.43% | 723,977 |
| Jul 2017 | $58.00 | $61.61 | $57.48 | $59.16 | +2.04% | 612,259 |
| Jun 2017 | $56.96 | $60.84 | $56.61 | $57.98 | +1.19% | 914,905 |
| May 2017 | $60.41 | $62.06 | $55.86 | $57.30 | -4.58% | 830,002 |
| Apr 2017 | $61.56 | $65.21 | $59.94 | $60.05 | -2.55% | 813,372 |
| Mar 2017 | $64.25 | $65.00 | $60.01 | $61.62 | -3.78% | 706,010 |
| Feb 2017 | $63.70 | $66.14 | $62.42 | $64.04 | +0.87% | 497,079 |
| Jan 2017 | $67.00 | $67.80 | $63.17 | $63.49 | -4.68% | 661,293 |
| Dec 2016 | $63.25 | $68.33 | $61.99 | $66.61 | +4.91% | 857,456 |
| Nov 2016 | $60.19 | $66.55 | $58.78 | $63.49 | +4.98% | 873,709 |
| Oct 2016 | $66.27 | $67.88 | $57.86 | $60.48 | -9.19% | 761,941 |
| Sep 2016 | $66.41 | $68.75 | $63.15 | $66.60 | +0.48% | 639,900 |
| Aug 2016 | $66.98 | $67.71 | $63.93 | $66.28 | -1.32% | 505,900 |
| Jul 2016 | $61.73 | $68.60 | $60.99 | $67.17 | +8.85% | 654,000 |
| Jun 2016 | $55.90 | $61.71 | $55.90 | $61.71 | +9.84% | 1,097,100 |
| May 2016 | $53.44 | $57.97 | $53.44 | $56.18 | +5.64% | 766,300 |
| Apr 2016 | $52.72 | $54.26 | $50.77 | $53.18 | +0.30% | 650,300 |
| Mar 2016 | $49.12 | $53.89 | $48.55 | $53.02 | +8.25% | 672,600 |
| Feb 2016 | $50.59 | $52.10 | $47.00 | $48.98 | -3.72% | 553,100 |
| Jan 2016 | $50.79 | $52.00 | $46.46 | $50.87 | -0.78% | 719,600 |
| Dec 2015 | $55.80 | $56.22 | $50.73 | $51.27 | -7.84% | 746,700 |
| Nov 2015 | $56.34 | $56.99 | $52.20 | $55.63 | -0.78% | 639,900 |
| Oct 2015 | $51.92 | $59.34 | $50.69 | $56.07 | +8.35% | 734,000 |
| Sep 2015 | $48.63 | $52.82 | $47.34 | $51.75 | +4.88% | 754,200 |
| Aug 2015 | $51.79 | $53.30 | $47.57 | $49.34 | -4.90% | 759,800 |
| Jul 2015 | $49.40 | $52.95 | $49.14 | $51.88 | +5.47% | 825,600 |
| Jun 2015 | $51.84 | $52.06 | $48.79 | $49.19 | -2.34% | 745,600 |
| May 2015 | $50.56 | $53.01 | $48.73 | $50.37 | +0.10% | 587,200 |
| Apr 2015 | $57.22 | $57.40 | $50.11 | $50.32 | -12.03% | 646,000 |
| Mar 2015 | $53.82 | $58.65 | $53.20 | $57.20 | +6.18% | 851,300 |
| Feb 2015 | $57.07 | $58.47 | $53.07 | $53.87 | -5.64% | 612,100 |
| Jan 2015 | $57.63 | $60.86 | $56.29 | $57.09 | -0.17% | 749,200 |
| Dec 2014 | $54.78 | $59.04 | $53.14 | $57.19 | +4.49% | 616,200 |
| Nov 2014 | $54.91 | $56.16 | $52.61 | $54.73 | -0.40% | 544,600 |
| Oct 2014 | $46.72 | $55.01 | $46.51 | $54.95 | +17.57% | 1,064,000 |
| Sep 2014 | $50.15 | $50.63 | $45.80 | $46.74 | -6.24% | 970,900 |
| Aug 2014 | $47.81 | $51.25 | $47.26 | $49.85 | +4.57% | 436,500 |
| Jul 2014 | $48.49 | $50.83 | $47.28 | $47.67 | -1.91% | 548,900 |
| Jun 2014 | $48.04 | $51.32 | $47.41 | $48.60 | +0.93% | 766,900 |
| May 2014 | $46.05 | $48.51 | $45.05 | $48.15 | +4.92% | 622,000 |
| Apr 2014 | $47.36 | $47.95 | $45.02 | $45.89 | -3.10% | 513,000 |
| Mar 2014 | $46.09 | $48.43 | $45.46 | $47.36 | +1.92% | 508,400 |
| Feb 2014 | $46.69 | $47.46 | $44.78 | $46.47 | -0.28% | 577,500 |
| Jan 2014 | $47.60 | $48.44 | $45.87 | $46.60 | -2.37% | 493,800 |
| Dec 2013 | $48.42 | $49.46 | $46.71 | $47.73 | -1.85% | 500,600 |
| Nov 2013 | $47.02 | $49.82 | $46.33 | $48.63 | +3.47% | 553,000 |
| Oct 2013 | $46.38 | $49.20 | $45.57 | $47.00 | +1.62% | 689,200 |
| Sep 2013 | $44.03 | $46.90 | $42.69 | $46.25 | +6.54% | 548,800 |
| Aug 2013 | $45.89 | $46.79 | $43.04 | $43.41 | -4.34% | 445,500 |
| Jul 2013 | $44.88 | $48.68 | $44.36 | $45.38 | +2.07% | 644,500 |
| Jun 2013 | $44.52 | $45.80 | $42.01 | $44.46 | -0.74% | 782,500 |
| May 2013 | $45.00 | $48.42 | $43.52 | $44.79 | -0.02% | 564,900 |
| Apr 2013 | $43.74 | $45.00 | $42.75 | $44.80 | +2.42% | 546,500 |
| Mar 2013 | $43.52 | $45.31 | $41.30 | $43.74 | -0.05% | 641,000 |
| Feb 2013 | $42.74 | $44.47 | $42.52 | $43.76 | +2.36% | 392,700 |
| Jan 2013 | $43.69 | $44.25 | $42.21 | $42.75 | -0.09% | 506,900 |
| Dec 2012 | $42.71 | $43.64 | $41.04 | $42.79 | +0.45% | 537,300 |
| Nov 2012 | $43.45 | $45.08 | $40.14 | $42.60 | -1.55% | 628,300 |
| Oct 2012 | $44.60 | $45.48 | $43.19 | $43.27 | -2.55% | 644,300 |
| Sep 2012 | $43.15 | $46.42 | $42.70 | $44.40 | +2.99% | 1,266,600 |
| Aug 2012 | $41.74 | $43.24 | $39.70 | $43.11 | +3.53% | 1,163,600 |
| Jul 2012 | $43.12 | $43.80 | $40.88 | $41.64 | -2.87% | 976,600 |
| Jun 2012 | $37.83 | $43.85 | $37.83 | $42.87 | +6.75% | 928,300 |
| May 2012 | $40.05 | $41.15 | $38.90 | $40.16 | +0.37% | 1,088,000 |
| Apr 2012 | $40.42 | $41.08 | $38.14 | $40.01 | -0.87% | 698,679 |
| Mar 2012 | $37.83 | $40.79 | $34.58 | $40.36 | +6.60% | 1,277,600 |
| Feb 2012 | $35.75 | $38.77 | $35.74 | $37.86 | +6.23% | 1,092,200 |
| Jan 2012 | $36.01 | $36.20 | $33.13 | $35.64 | +0.62% | 1,137,500 |
| Dec 2011 | $35.01 | $38.86 | $33.22 | $35.42 | +1.46% | 648,800 |
| Nov 2011 | $34.63 | $35.89 | $31.79 | $34.91 | -2.59% | 968,900 |
| Oct 2011 | $33.51 | $37.17 | $32.91 | $35.84 | +6.00% | 1,200,600 |
| Sep 2011 | $35.45 | $35.71 | $31.08 | $33.81 | -4.44% | 974,100 |
| Aug 2011 | $39.58 | $40.00 | $32.81 | $35.38 | -10.32% | 1,841,600 |
| Jul 2011 | $39.36 | $41.72 | $38.97 | $39.45 | +0.20% | 1,153,200 |
| Jun 2011 | $39.80 | $39.99 | $37.04 | $39.37 | -1.38% | 1,329,400 |
| May 2011 | $44.00 | $44.32 | $39.25 | $39.92 | -8.84% | 1,139,700 |
| Apr 2011 | $44.65 | $44.77 | $41.20 | $43.79 | -1.71% | 950,200 |
| Mar 2011 | $45.97 | $46.07 | $41.17 | $44.55 | -3.15% | 713,700 |
| Feb 2011 | $47.71 | $48.55 | $44.88 | $46.00 | -2.85% | 579,500 |
| Jan 2011 | $48.06 | $48.70 | $46.07 | $47.35 | 0.00% | 907,300 |
| Dec 2010 | $43.09 | $48.35 | $42.52 | $47.35 | +11.23% | 2,454,900 |
| Nov 2010 | $42.98 | $44.94 | $42.24 | $42.57 | -0.26% | 955,600 |
| Oct 2010 | $42.25 | $45.04 | $41.52 | $42.68 | +1.74% | 898,700 |
| Sep 2010 | $41.90 | $44.68 | $40.70 | $41.95 | +1.48% | 952,100 |
| Aug 2010 | $43.26 | $44.42 | $39.99 | $41.34 | -2.27% | 1,493,600 |
| Jul 2010 | $40.55 | $44.19 | $39.65 | $42.30 | +4.11% | 1,480,600 |
| Jun 2010 | $38.24 | $43.01 | $37.12 | $40.63 | +5.95% | 2,029,500 |
| May 2010 | $39.80 | $41.53 | $34.25 | $38.35 | -2.99% | 2,285,800 |
| Apr 2010 | $41.47 | $44.65 | $39.47 | $39.53 | -4.52% | 1,647,600 |
| Mar 2010 | $35.83 | $42.24 | $35.73 | $41.40 | +16.03% | 967,500 |
| Feb 2010 | $35.99 | $36.18 | $32.24 | $35.68 | +0.11% | 715,000 |
| Jan 2010 | $33.17 | $36.00 | $31.53 | $35.64 | +8.79% | 1,102,500 |
| Dec 2009 | $31.09 | $33.84 | $29.88 | $32.76 | +6.16% | 1,265,500 |
| Nov 2009 | $31.12 | $31.12 | $28.89 | $30.86 | +0.33% | 807,800 |
| Oct 2009 | $33.04 | $33.24 | $30.44 | $30.76 | -4.17% | 963,600 |
| Sep 2009 | $32.59 | $33.77 | $30.18 | $32.10 | -1.50% | 1,085,000 |
| Aug 2009 | $34.37 | $34.42 | $30.01 | $32.59 | -3.78% | 1,073,900 |
| Jul 2009 | $30.00 | $34.83 | $27.96 | $33.87 | +14.54% | 1,123,600 |
| Jun 2009 | $29.50 | $32.94 | $27.56 | $29.57 | +3.00% | 1,657,100 |
| May 2009 | $32.12 | $33.43 | $26.40 | $28.71 | -9.83% | 2,042,500 |
| Apr 2009 | $22.54 | $33.77 | $22.20 | $31.84 | +38.62% | 2,202,400 |
| Mar 2009 | $25.44 | $26.83 | $18.42 | $22.97 | -10.87% | 1,560,000 |
| Feb 2009 | $32.53 | $36.45 | $24.32 | $25.77 | -21.19% | 1,270,600 |
| Jan 2009 | $39.55 | $39.60 | $29.83 | $32.70 | -17.22% | 1,438,000 |
| Dec 2008 | $34.80 | $42.58 | $29.02 | $39.50 | +12.22% | 2,380,900 |
| Nov 2008 | $36.36 | $39.10 | $22.30 | $35.20 | -3.80% | 1,535,700 |
| Oct 2008 | $50.00 | $50.25 | $28.35 | $36.59 | -27.60% | 2,164,600 |
| Sep 2008 | $46.99 | $51.94 | $43.44 | $50.54 | +10.54% | 1,389,500 |
| Aug 2008 | $48.71 | $49.73 | $43.64 | $45.72 | -5.67% | 1,149,900 |
| Jul 2008 | $46.65 | $51.98 | $45.30 | $48.47 | +3.15% | 1,323,600 |
| Jun 2008 | $50.42 | $52.13 | $46.25 | $46.99 | -6.80% | 1,471,100 |
| May 2008 | $49.90 | $52.65 | $49.05 | $50.42 | +1.04% | 1,085,400 |
| Apr 2008 | $50.78 | $54.99 | $49.45 | $49.90 | -0.68% | 2,210,400 |
| Mar 2008 | $46.26 | $53.39 | $43.56 | $50.24 | +8.28% | 1,707,500 |
| Feb 2008 | $51.50 | $55.44 | $45.43 | $46.40 | -9.43% | 1,484,500 |
| Jan 2008 | $53.18 | $55.71 | $46.00 | $51.23 | -4.12% | 1,897,500 |
| Dec 2007 | $56.94 | $58.58 | $50.54 | $53.43 | -6.41% | 1,262,500 |
| Nov 2007 | $54.57 | $62.74 | $50.79 | $57.09 | +4.14% | 1,864,400 |
| Oct 2007 | $51.40 | $60.50 | $51.08 | $54.82 | +6.45% | 1,892,900 |
| Sep 2007 | $49.95 | $51.50 | $46.28 | $51.50 | +2.88% | 1,272,500 |
| Aug 2007 | $43.09 | $50.48 | $41.86 | $50.06 | +15.43% | 1,592,900 |
| Jul 2007 | $45.57 | $47.49 | $42.06 | $43.37 | -4.37% | 1,684,000 |
| Jun 2007 | $49.18 | $49.97 | $43.65 | $45.35 | -7.90% | 1,858,000 |
| May 2007 | $51.98 | $53.76 | $45.71 | $49.24 | -5.16% | 1,923,800 |
| Apr 2007 | $56.90 | $56.96 | $51.92 | $51.92 | -8.75% | 1,343,300 |
| Mar 2007 | $57.05 | $61.70 | $54.49 | $56.90 | -0.66% | 1,177,600 |
| Feb 2007 | $53.50 | $59.74 | $53.35 | $57.28 | +6.23% | 1,122,500 |
| Jan 2007 | $55.19 | $57.00 | $51.10 | $53.92 | -2.30% | 906,800 |
| Dec 2006 | $56.15 | $57.00 | $54.58 | $55.19 | -1.78% | 814,000 |
| Nov 2006 | $48.70 | $56.98 | $45.53 | $56.19 | +15.62% | 808,200 |
| Oct 2006 | $45.00 | $50.22 | $44.58 | $48.60 | +8.00% | 617,600 |
| Sep 2006 | $43.67 | $45.87 | $41.47 | $45.00 | +3.07% | 734,800 |
| Aug 2006 | $39.90 | $44.00 | $37.75 | $43.66 | +9.42% | 692,500 |
| Jul 2006 | $40.89 | $43.74 | $39.15 | $39.90 | -2.16% | 664,300 |
| Jun 2006 | $35.82 | $40.78 | $35.72 | $40.78 | +14.33% | 795,800 |
| May 2006 | $41.14 | $42.60 | $35.35 | $35.67 | -12.77% | 531,300 |
| Apr 2006 | $44.00 | $44.00 | $39.15 | $40.89 | -6.88% | 412,800 |
| Mar 2006 | $38.55 | $44.40 | $38.55 | $43.91 | +13.20% | 563,500 |
| Feb 2006 | $37.15 | $39.34 | $35.75 | $38.79 | +4.84% | 377,900 |
| Jan 2006 | $36.65 | $39.35 | $36.45 | $37.00 | +2.49% | 463,700 |
| Dec 2005 | $37.47 | $38.48 | $35.94 | $36.10 | -3.14% | 370,600 |
| Nov 2005 | $34.65 | $38.56 | $34.15 | $37.27 | +6.49% | 343,300 |
| Oct 2005 | $35.90 | $36.40 | $33.21 | $35.00 | -2.75% | 414,400 |
| Sep 2005 | $37.09 | $38.17 | $34.50 | $35.99 | -2.31% | 339,300 |
| Aug 2005 | $38.05 | $38.68 | $34.65 | $36.84 | -2.54% | 460,900 |
| Jul 2005 | $36.35 | $39.65 | $36.00 | $37.80 | +3.99% | 510,600 |
| Jun 2005 | $33.10 | $36.65 | $32.95 | $36.35 | +9.65% | 861,600 |
| May 2005 | $33.35 | $34.98 | $32.83 | $33.15 | -1.04% | 486,900 |
| Apr 2005 | $32.20 | $34.31 | $31.26 | $33.50 | +4.69% | 576,500 |
| Mar 2005 | $34.51 | $34.59 | $31.67 | $32.00 | -7.25% | 700,200 |
| Feb 2005 | $33.40 | $34.96 | $32.40 | $34.50 | +3.29% | 645,100 |
| Jan 2005 | $38.10 | $38.22 | $33.30 | $33.40 | -12.68% | 704,200 |
| Dec 2004 | $36.55 | $39.40 | $36.55 | $38.25 | +4.94% | 661,000 |
| Nov 2004 | $32.60 | $36.58 | $32.21 | $36.45 | +12.15% | 730,600 |
| Oct 2004 | $32.95 | $33.94 | $31.61 | $32.50 | -1.16% | 476,100 |
| Sep 2004 | $33.15 | $33.50 | $30.11 | $32.88 | -1.11% | 696,800 |
| Aug 2004 | $30.20 | $33.25 | $29.29 | $33.25 | +10.83% | 470,400 |
| Jul 2004 | $32.00 | $33.19 | $28.61 | $30.00 | -6.57% | 659,300 |
| Jun 2004 | $29.55 | $32.69 | $29.25 | $32.11 | +8.66% | 1,243,600 |
| May 2004 | $25.01 | $29.85 | $24.56 | $29.55 | +18.20% | 650,900 |
| Apr 2004 | $30.70 | $31.50 | $24.42 | $25.00 | -18.17% | 788,500 |
| Mar 2004 | $27.88 | $30.55 | $27.70 | $30.55 | +9.58% | 426,800 |
| Feb 2004 | $27.70 | $28.84 | $27.19 | $27.88 | +1.31% | 349,900 |
| Jan 2004 | $28.68 | $28.99 | $26.90 | $27.52 | -4.01% | 344,200 |
| Dec 2003 | $28.30 | $29.04 | $28.00 | $28.67 | +1.67% | 245,000 |
| Nov 2003 | $27.35 | $29.17 | $27.30 | $28.20 | +3.68% | 328,100 |
| Oct 2003 | $26.55 | $28.35 | $26.50 | $27.20 | +2.45% | 376,200 |
| Sep 2003 | $27.05 | $27.90 | $26.27 | $26.55 | -2.21% | 274,400 |
| Aug 2003 | $27.60 | $27.72 | $25.90 | $27.15 | -1.24% | 322,400 |
| Jul 2003 | $25.40 | $28.13 | $25.40 | $27.49 | +7.38% | 1,120,400 |
| Jun 2003 | $25.10 | $27.25 | $25.05 | $25.60 | +1.99% | 458,200 |
| May 2003 | $23.84 | $25.10 | $23.58 | $25.10 | +6.40% | 318,400 |
| Apr 2003 | $23.01 | $25.51 | $23.00 | $23.59 | +2.34% | 1,205,700 |
| Mar 2003 | $22.40 | $24.05 | $22.05 | $23.05 | +2.40% | 274,200 |
| Feb 2003 | $22.40 | $23.45 | $21.19 | $22.51 | +1.63% | 355,000 |
| Jan 2003 | $23.90 | $24.35 | $22.05 | $22.15 | -6.93% | 1,071,200 |
| Dec 2002 | $23.50 | $24.49 | $22.90 | $23.80 | +0.51% | 254,400 |
| Nov 2002 | $24.00 | $24.75 | $22.90 | $23.68 | -0.92% | 260,200 |
| Oct 2002 | $23.22 | $24.05 | $22.15 | $23.90 | +2.93% | 1,494,600 |
| Sep 2002 | $23.05 | $23.25 | $22.35 | $23.22 | +0.52% | 243,800 |
| Aug 2002 | $23.50 | $23.60 | $21.70 | $23.10 | -2.33% | 266,700 |
| Jul 2002 | $25.80 | $25.80 | $20.75 | $23.65 | -8.69% | 1,570,300 |
| Jun 2002 | $22.65 | $25.95 | $22.25 | $25.90 | +14.10% | 530,000 |
| May 2002 | $23.65 | $24.20 | $21.50 | $22.70 | -4.02% | 357,100 |
| Apr 2002 | $22.25 | $24.35 | $22.10 | $23.65 | +6.53% | 275,000 |
| Mar 2002 | $21.77 | $22.50 | $21.20 | $22.20 | +1.83% | 213,900 |
| Feb 2002 | $21.17 | $22.72 | $20.79 | $21.80 | +3.71% | 219,700 |
| Jan 2002 | $21.28 | $21.99 | $20.89 | $21.02 | -1.55% | 1,226,000 |
| Dec 2001 | $20.27 | $22.20 | $20.02 | $21.35 | +4.81% | 362,200 |
| Nov 2001 | $19.10 | $21.25 | $19.10 | $20.37 | +6.09% | 248,900 |
| Oct 2001 | $19.15 | $19.95 | $18.85 | $19.20 | +1.05% | 1,212,800 |
| Sep 2001 | $19.66 | $19.85 | $17.80 | $19.00 | -3.06% | 285,300 |
| Aug 2001 | $18.70 | $20.10 | $18.61 | $19.60 | +5.38% | 289,000 |
| Jul 2001 | $18.95 | $19.40 | $18.58 | $18.60 | -1.54% | 1,235,500 |
| Jun 2001 | $18.45 | $19.20 | $18.30 | $18.89 | +2.94% | 490,900 |
| May 2001 | $18.55 | $18.89 | $18.00 | $18.35 | -0.81% | 279,600 |
| Apr 2001 | $18.45 | $19.45 | $18.10 | $18.50 | +1.09% | 1,020,200 |
| Mar 2001 | $18.45 | $19.00 | $17.61 | $18.30 | -1.08% | 460,000 |
| Feb 2001 | $17.85 | $19.00 | $17.79 | $18.50 | +5.11% | 487,600 |
| Jan 2001 | $18.38 | $18.94 | $17.60 | $17.60 | -5.50% | 1,071,100 |
| Dec 2000 | $16.13 | $18.69 | $15.94 | $18.63 | +15.50% | 265,900 |
| Nov 2000 | $15.56 | $16.38 | $15.25 | $16.13 | +5.31% | 169,500 |
| Oct 2000 | $15.94 | $16.13 | $15.31 | $15.31 | -3.92% | 827,500 |
| Sep 2000 | $15.69 | $16.19 | $15.56 | $15.94 | +0.79% | 164,500 |
| Aug 2000 | $16.06 | $16.56 | $15.56 | $15.81 | 0.00% | 207,900 |
| Jul 2000 | $16.00 | $16.13 | $15.56 | $15.81 | -2.03% | 914,800 |
| Jun 2000 | $15.69 | $16.38 | $15.50 | $16.14 | +2.89% | 288,500 |
| May 2000 | $15.69 | $16.81 | $15.13 | $15.69 | +1.62% | 236,300 |
| Apr 2000 | $16.13 | $16.88 | $15.38 | $15.44 | -4.26% | 761,400 |
| Mar 2000 | $14.19 | $16.38 | $14.00 | $16.13 | +12.66% | 438,600 |
| Feb 2000 | $15.00 | $15.00 | $13.88 | $14.31 | -3.78% | 431,000 |
| Jan 2000 | $14.06 | $15.19 | $14.00 | $14.88 | +5.78% | 417,800 |
| Dec 1999 | $14.75 | $15.13 | $13.94 | $14.06 | -5.46% | 395,900 |
| Nov 1999 | $14.31 | $15.38 | $14.31 | $14.88 | +4.85% | 260,700 |
| Oct 1999 | $15.56 | $15.94 | $14.19 | $14.19 | -9.92% | 675,700 |
| Sep 1999 | $15.25 | $16.63 | $15.13 | $15.75 | +2.02% | 200,700 |
| Aug 1999 | $15.50 | $16.50 | $14.56 | $15.44 | +1.23% | 266,900 |
| Jul 1999 | $16.50 | $17.19 | $15.25 | $15.25 | -7.58% | 252,000 |
| Jun 1999 | $17.13 | $17.19 | $15.50 | $16.50 | -2.94% | 528,300 |
| May 1999 | $16.38 | $17.38 | $16.19 | $17.00 | +7.94% | 355,300 |
| Apr 1999 | $14.56 | $16.63 | $14.50 | $15.75 | +7.69% | 417,000 |
| Mar 1999 | $14.50 | $15.50 | $14.44 | $14.63 | 0.00% | 357,500 |
| Feb 1999 | $14.63 | $15.63 | $14.38 | $14.63 | +0.86% | 423,000 |
| Jan 1999 | $15.63 | $15.88 | $14.50 | $14.50 | -6.45% | 500,400 |
| Dec 1998 | $15.81 | $16.00 | $15.25 | $15.50 | -2.36% | 440,200 |
| Nov 1998 | $16.00 | $16.88 | $15.75 | $15.88 | 0.00% | 284,700 |
| Oct 1998 | $17.19 | $17.19 | $15.00 | $15.88 | -6.62% | 298,900 |
| Sep 1998 | $16.13 | $17.00 | $15.13 | $17.00 | +4.62% | 435,000 |
| Aug 1998 | $16.81 | $17.50 | $16.00 | $16.25 | -1.52% | 305,300 |
| Jul 1998 | $17.50 | $18.38 | $16.50 | $16.50 | -4.69% | 384,200 |
| Jun 1998 | $17.38 | $18.25 | $17.06 | $17.31 | -0.36% | 614,400 |
| May 1998 | $18.25 | $18.63 | $17.00 | $17.38 | -3.14% | 354,000 |
| Apr 1998 | $18.06 | $19.06 | $17.94 | $17.94 | -0.69% | 375,200 |
| Mar 1998 | $17.63 | $19.00 | $17.25 | $18.06 | +2.85% | 400,400 |
| Feb 1998 | $17.13 | $18.75 | $17.13 | $17.56 | +5.24% | 519,500 |
| Jan 1998 | $18.06 | $18.38 | $16.69 | $16.69 | -8.25% | 676,600 |
| Dec 1997 | $17.63 | $18.50 | $16.13 | $18.19 | +3.19% | 826,700 |
| Nov 1997 | $17.75 | $17.94 | $16.38 | $17.63 | 0.00% | 324,800 |
| Oct 1997 | $19.19 | $19.38 | $17.38 | $17.63 | -7.84% | 437,400 |
| Sep 1997 | $17.56 | $19.25 | $17.38 | $19.13 | +9.29% | 551,600 |
| Aug 1997 | $17.75 | $18.00 | $17.13 | $17.50 | 0.00% | 284,700 |
| Jul 1997 | $17.13 | $18.25 | $16.75 | $17.50 | +1.45% | 1,404,100 |
| Jun 1997 | $16.38 | $17.38 | $16.00 | $17.25 | +5.34% | 395,000 |
| May 1997 | $15.88 | $16.38 | $15.13 | $16.38 | +4.80% | 596,500 |
| Apr 1997 | $15.63 | $16.38 | $15.38 | $15.63 | +0.81% | 371,700 |
| Mar 1997 | $17.13 | $17.50 | $15.38 | $15.50 | -8.82% | 524,300 |
| Feb 1997 | $16.88 | $17.25 | $16.13 | $17.00 | +3.03% | 350,400 |
| Jan 1997 | $15.88 | $17.63 | $15.50 | $16.50 | +3.94% | 998,100 |
| Dec 1996 | $15.25 | $16.00 | $15.00 | $15.88 | +4.10% | 583,900 |
| Nov 1996 | $14.88 | $15.38 | $14.38 | $15.25 | +4.27% | 577,400 |
| Oct 1996 | $13.50 | $15.00 | $13.50 | $14.63 | +8.33% | 1,977,000 |
| Sep 1996 | $13.00 | $13.88 | $12.88 | $13.50 | +4.85% | 700,300 |
| Aug 1996 | $13.13 | $13.38 | $12.63 | $12.88 | -0.96% | 673,300 |
| Jul 1996 | $13.88 | $14.25 | $12.75 | $13.00 | -6.31% | 1,186,000 |
| Jun 1996 | $13.38 | $14.00 | $13.00 | $13.88 | +1.83% | 430,000 |
| May 1996 | $14.50 | $14.50 | $13.25 | $13.63 | -5.22% | 568,400 |
| Apr 1996 | $14.75 | $14.88 | $14.00 | $14.38 | -2.54% | 491,600 |
| Mar 1996 | $15.00 | $15.00 | $14.25 | $14.75 | -0.84% | 387,900 |
| Feb 1996 | $14.88 | $16.25 | $14.50 | $14.88 | +1.71% | 653,400 |
| Jan 1996 | $13.88 | $15.13 | $13.88 | $14.63 | +7.34% | 850,600 |
| Dec 1995 | $13.75 | $14.38 | $12.63 | $13.63 | -1.80% | 1,318,900 |
| Nov 1995 | $14.75 | $14.88 | $13.50 | $13.88 | -3.48% | 864,800 |
| Oct 1995 | $15.63 | $15.88 | $13.50 | $14.38 | -7.26% | 1,587,000 |
| Sep 1995 | $15.75 | $16.00 | $15.50 | $15.50 | -3.13% | 722,700 |
| Aug 1995 | $15.75 | $16.25 | $15.63 | $16.00 | +2.40% | 395,700 |
| Jul 1995 | $16.13 | $16.50 | $15.38 | $15.63 | -2.34% | 433,700 |
| Jun 1995 | $15.50 | $16.25 | $15.13 | $16.00 | +4.92% | 537,600 |
| May 1995 | $17.13 | $17.75 | $15.13 | $15.25 | -9.63% | 674,400 |
| Apr 1995 | $16.38 | $17.00 | $15.75 | $16.88 | +2.27% | 463,900 |
| Mar 1995 | $15.63 | $16.75 | $15.25 | $16.50 | +6.45% | 640,400 |
| Feb 1995 | $16.25 | $16.38 | $15.38 | $15.50 | -3.88% | 485,400 |
| Jan 1995 | $14.75 | $16.88 | $14.75 | $16.13 | +9.32% | 534,400 |
| Dec 1994 | $14.50 | $15.88 | $13.63 | $14.75 | +0.85% | 948,500 |
| Nov 1994 | $15.13 | $16.13 | $14.25 | $14.63 | -3.31% | 864,900 |
| Oct 1994 | $16.88 | $17.00 | $14.75 | $15.13 | -10.37% | 973,100 |
| Sep 1994 | $17.50 | $17.63 | $16.38 | $16.88 | -4.26% | 949,200 |
| Aug 1994 | $17.25 | $17.88 | $16.38 | $17.63 | +2.92% | 621,700 |
| Jul 1994 | $17.75 | $18.25 | $16.63 | $17.13 | -2.84% | 335,900 |
| Jun 1994 | $18.13 | $18.38 | $17.25 | $17.63 | -2.76% | 1,612,800 |
| May 1994 | $19.00 | $19.25 | $17.88 | $18.13 | -5.84% | 439,100 |
| Apr 1994 | $18.00 | $19.63 | $17.75 | $19.25 | +5.48% | 439,100 |
| Mar 1994 | $18.75 | $19.63 | $17.88 | $18.25 | -2.67% | 1,016,400 |
| Feb 1994 | $19.00 | $19.25 | $18.13 | $18.75 | -0.66% | 900,200 |
| Jan 1994 | $19.00 | $19.25 | $17.75 | $18.88 | -1.95% | 723,500 |
| Dec 1993 | $18.25 | $19.50 | $17.50 | $19.25 | +6.21% | 830,000 |
| Nov 1993 | $19.63 | $19.88 | $17.75 | $18.13 | -7.64% | 945,100 |
| Oct 1993 | $19.75 | $20.25 | $19.13 | $19.63 | +0.64% | 1,152,000 |
| Sep 1993 | $20.13 | $20.13 | $19.00 | $19.50 | -3.11% | 1,488,300 |
| Aug 1993 | $20.00 | $20.13 | $20.00 | $20.13 | – | 4,405,500 |
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% |