Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
9.86
+0.27 (2.82%)
May 2, 2025, 1:01 PM EDT - Market open
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 9.66 | 9.94 | 9.63 | 9.84 | 9.84 | 2.61% | 44,313 |
| May 1, 2025 | 9.31 | 9.79 | 9.27 | 9.59 | 9.59 | 2.68% | 68,869 |
| Apr 30, 2025 | 9.16 | 9.72 | 8.89 | 9.34 | 9.34 | -1.58% | 94,235 |
| Apr 29, 2025 | 9.10 | 9.52 | 9.10 | 9.49 | 9.49 | 3.15% | 62,120 |
| Apr 28, 2025 | 9.22 | 9.34 | 9.04 | 9.20 | 9.20 | -0.54% | 49,078 |
| Apr 25, 2025 | 9.18 | 9.31 | 8.95 | 9.25 | 9.25 | -0.32% | 59,878 |
| Apr 24, 2025 | 9.28 | 9.38 | 9.10 | 9.28 | 9.28 | 0.54% | 65,863 |
| Apr 23, 2025 | 9.30 | 9.47 | 9.12 | 9.23 | 9.23 | 0.11% | 50,819 |
| Apr 22, 2025 | 8.93 | 9.26 | 8.90 | 9.22 | 9.22 | 4.18% | 41,438 |
| Apr 21, 2025 | 8.84 | 8.94 | 8.78 | 8.85 | 8.85 | -0.67% | 33,268 |
| Apr 17, 2025 | 8.83 | 9.07 | 8.58 | 8.91 | 8.91 | 0.91% | 60,130 |
| Apr 16, 2025 | 9.15 | 9.15 | 8.66 | 8.83 | 8.83 | 1.15% | 52,788 |
| Apr 15, 2025 | 8.60 | 8.81 | 8.60 | 8.73 | 8.73 | 1.75% | 46,657 |
| Apr 14, 2025 | 8.64 | 8.66 | 8.43 | 8.58 | 8.58 | 0.23% | 31,122 |
| Apr 11, 2025 | 8.63 | 8.74 | 8.46 | 8.56 | 8.56 | - | 32,840 |
| Apr 10, 2025 | 8.85 | 8.98 | 8.34 | 8.56 | 8.56 | -4.78% | 71,861 |
| Apr 9, 2025 | 8.73 | 9.44 | 8.53 | 8.99 | 8.99 | 1.70% | 76,096 |
| Apr 8, 2025 | 9.03 | 9.20 | 8.73 | 8.84 | 8.84 | 0.45% | 61,026 |
| Apr 7, 2025 | 8.66 | 9.07 | 8.51 | 8.80 | 8.80 | -0.79% | 70,778 |
| Apr 4, 2025 | 8.53 | 8.90 | 8.53 | 8.87 | 8.87 | 0.68% | 77,024 |
| Apr 3, 2025 | 8.84 | 8.97 | 8.76 | 8.81 | 8.81 | -4.55% | 51,905 |
| Apr 2, 2025 | 9.03 | 9.23 | 8.95 | 9.23 | 9.23 | 0.76% | 49,060 |
| Apr 1, 2025 | 9.16 | 9.21 | 9.05 | 9.16 | 9.16 | -0.43% | 47,971 |
| Mar 31, 2025 | 9.16 | 9.30 | 9.09 | 9.20 | 9.20 | -0.54% | 69,343 |
| Mar 28, 2025 | 9.33 | 9.39 | 9.16 | 9.25 | 9.25 | -0.64% | 33,358 |
| Mar 27, 2025 | 9.26 | 9.32 | 9.18 | 9.31 | 9.31 | 0.11% | 54,925 |
| Mar 26, 2025 | 9.21 | 9.46 | 8.93 | 9.30 | 9.30 | 1.53% | 41,092 |
| Mar 25, 2025 | 9.30 | 9.41 | 9.16 | 9.16 | 9.16 | -2.86% | 39,816 |
| Mar 24, 2025 | 9.39 | 9.50 | 9.23 | 9.43 | 9.43 | 2.06% | 57,186 |
| Mar 21, 2025 | 9.20 | 9.31 | 9.13 | 9.24 | 9.24 | -0.86% | 144,426 |
| Mar 20, 2025 | 9.44 | 9.44 | 9.31 | 9.32 | 9.32 | -0.21% | 33,283 |
| Mar 19, 2025 | 9.35 | 9.41 | 9.20 | 9.34 | 9.34 | 0.21% | 36,466 |
| Mar 18, 2025 | 9.30 | 9.35 | 9.10 | 9.32 | 9.32 | 0.32% | 58,419 |
| Mar 17, 2025 | 9.48 | 9.48 | 9.23 | 9.29 | 9.29 | -0.11% | 49,188 |
| Mar 14, 2025 | 9.35 | 9.46 | 9.25 | 9.30 | 9.30 | 0.22% | 32,798 |
| Mar 13, 2025 | 9.39 | 9.45 | 9.28 | 9.28 | 9.28 | -1.07% | 34,471 |
| Mar 12, 2025 | 9.26 | 9.46 | 9.16 | 9.38 | 9.38 | 1.63% | 42,202 |
| Mar 11, 2025 | 9.29 | 9.44 | 9.10 | 9.23 | 9.23 | -0.65% | 71,013 |
| Mar 10, 2025 | 9.56 | 9.79 | 9.22 | 9.29 | 9.29 | -3.83% | 63,334 |
| Mar 7, 2025 | 9.64 | 9.74 | 9.51 | 9.66 | 9.66 | 0.10% | 33,830 |
| Mar 6, 2025 | 9.50 | 9.74 | 9.50 | 9.65 | 9.65 | 0.63% | 34,484 |
| Mar 5, 2025 | 9.71 | 9.75 | 9.55 | 9.59 | 9.59 | -1.64% | 38,867 |
| Mar 4, 2025 | 9.80 | 9.97 | 9.74 | 9.75 | 9.75 | -1.42% | 37,566 |
| Mar 3, 2025 | 9.90 | 10.09 | 9.82 | 9.89 | 9.89 | -0.40% | 38,365 |
| Feb 28, 2025 | 9.75 | 9.98 | 9.53 | 9.93 | 9.93 | 2.37% | 56,325 |
| Feb 27, 2025 | 9.63 | 9.72 | 9.50 | 9.70 | 9.70 | 0.31% | 66,308 |
| Feb 26, 2025 | 9.59 | 9.72 | 9.52 | 9.67 | 9.67 | 0.62% | 29,132 |
| Feb 25, 2025 | 9.59 | 9.84 | 9.58 | 9.61 | 9.61 | 0.84% | 54,978 |
| Feb 24, 2025 | 9.72 | 9.75 | 9.53 | 9.53 | 9.53 | -1.14% | 42,739 |
| Feb 21, 2025 | 9.81 | 9.85 | 9.63 | 9.64 | 9.64 | -0.62% | 49,958 |