Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
12.98
+0.15 (1.17%)
Dec 18, 2025, 1:42 PM EST - Market open
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 12.95 | 13.06 | 12.87 | 12.87 | - | 0.31% | 49,895 |
| Dec 17, 2025 | 12.59 | 13.13 | 12.59 | 12.83 | 12.83 | 1.58% | 442,499 |
| Dec 16, 2025 | 12.62 | 12.75 | 12.62 | 12.63 | 12.63 | 0.32% | 120,176 |
| Dec 15, 2025 | 12.60 | 12.86 | 12.56 | 12.59 | 12.59 | 0.32% | 124,740 |
| Dec 12, 2025 | 12.61 | 12.66 | 12.50 | 12.55 | 12.55 | -0.40% | 169,347 |
| Dec 11, 2025 | 12.58 | 12.73 | 12.52 | 12.60 | 12.60 | 0.16% | 356,607 |
| Dec 10, 2025 | 11.93 | 12.63 | 11.93 | 12.58 | 12.58 | 4.92% | 275,278 |
| Dec 9, 2025 | 12.21 | 12.21 | 11.94 | 11.99 | 11.99 | -0.58% | 260,634 |
| Dec 8, 2025 | 11.99 | 12.25 | 11.95 | 12.06 | 12.06 | 0.75% | 197,459 |
| Dec 5, 2025 | 11.97 | 12.04 | 11.65 | 11.97 | 11.97 | - | 150,105 |
| Dec 4, 2025 | 11.83 | 12.06 | 11.80 | 11.97 | 11.97 | 1.18% | 169,600 |
| Dec 3, 2025 | 11.50 | 11.87 | 11.50 | 11.83 | 11.83 | 3.14% | 156,329 |
| Dec 2, 2025 | 11.62 | 11.64 | 11.46 | 11.47 | 11.47 | -0.78% | 215,160 |
| Dec 1, 2025 | 11.51 | 11.64 | 11.35 | 11.56 | 11.56 | 1.76% | 295,628 |
| Nov 28, 2025 | 11.48 | 11.52 | 11.35 | 11.36 | 11.36 | -0.53% | 51,817 |
| Nov 26, 2025 | 11.39 | 11.56 | 11.35 | 11.42 | 11.42 | -0.35% | 258,189 |
| Nov 25, 2025 | 11.02 | 11.61 | 11.02 | 11.46 | 11.46 | 3.34% | 632,763 |
| Nov 24, 2025 | 10.38 | 11.20 | 10.27 | 11.09 | 11.09 | 40.03% | 2,395,281 |
| Nov 21, 2025 | 7.68 | 8.00 | 7.68 | 7.92 | 7.92 | 3.26% | 54,544 |
| Nov 20, 2025 | 7.85 | 7.92 | 7.66 | 7.67 | 7.67 | -1.03% | 38,579 |
| Nov 19, 2025 | 7.79 | 7.84 | 7.61 | 7.75 | 7.75 | -0.64% | 52,163 |
| Nov 18, 2025 | 7.83 | 7.93 | 7.78 | 7.80 | 7.80 | -0.26% | 46,804 |
| Nov 17, 2025 | 8.14 | 8.14 | 7.82 | 7.82 | 7.82 | -3.69% | 48,250 |
| Nov 14, 2025 | 8.18 | 8.18 | 8.00 | 8.12 | 8.12 | -0.98% | 35,698 |
| Nov 13, 2025 | 8.21 | 8.30 | 8.12 | 8.20 | 8.20 | -0.36% | 33,044 |
| Nov 12, 2025 | 8.26 | 8.33 | 8.06 | 8.23 | 8.23 | 0.86% | 48,399 |
| Nov 11, 2025 | 8.05 | 8.22 | 8.05 | 8.16 | 8.16 | 1.12% | 30,134 |
| Nov 10, 2025 | 8.21 | 8.21 | 8.07 | 8.07 | 8.07 | -1.71% | 35,343 |
| Nov 7, 2025 | 8.07 | 8.25 | 7.92 | 8.21 | 8.21 | 1.99% | 120,028 |
| Nov 6, 2025 | 8.13 | 8.18 | 8.05 | 8.05 | 8.05 | -1.95% | 51,391 |
| Nov 5, 2025 | 8.14 | 8.34 | 8.11 | 8.21 | 8.21 | 1.61% | 97,595 |
| Nov 4, 2025 | 8.21 | 8.21 | 7.92 | 8.08 | 8.08 | -1.94% | 46,839 |
| Nov 3, 2025 | 8.44 | 8.44 | 8.17 | 8.24 | 8.24 | - | 58,631 |
| Oct 31, 2025 | 8.38 | 8.44 | 8.17 | 8.24 | 8.24 | -2.49% | 58,182 |
| Oct 30, 2025 | 8.48 | 8.65 | 8.39 | 8.45 | 8.45 | -1.29% | 35,453 |
| Oct 29, 2025 | 8.61 | 8.61 | 8.40 | 8.56 | 8.56 | -0.70% | 82,714 |
| Oct 28, 2025 | 8.60 | 8.74 | 8.60 | 8.62 | 8.62 | 0.23% | 54,284 |
| Oct 27, 2025 | 8.73 | 8.73 | 8.51 | 8.60 | 8.60 | -1.49% | 32,197 |
| Oct 24, 2025 | 8.62 | 8.79 | 8.61 | 8.73 | 8.73 | 2.22% | 21,705 |
| Oct 23, 2025 | 8.75 | 8.75 | 8.51 | 8.54 | 8.54 | -2.51% | 54,111 |
| Oct 22, 2025 | 8.55 | 8.77 | 8.53 | 8.76 | 8.76 | 2.34% | 51,557 |
| Oct 21, 2025 | 8.86 | 8.86 | 8.55 | 8.56 | 8.56 | -0.70% | 22,462 |
| Oct 20, 2025 | 8.60 | 8.67 | 8.57 | 8.62 | 8.62 | 1.06% | 24,737 |
| Oct 17, 2025 | 8.65 | 8.78 | 8.53 | 8.53 | 8.53 | -1.04% | 37,915 |
| Oct 16, 2025 | 8.89 | 8.89 | 8.56 | 8.62 | 8.62 | -3.36% | 53,226 |
| Oct 15, 2025 | 9.06 | 9.06 | 8.82 | 8.92 | 8.92 | -1.22% | 24,261 |
| Oct 14, 2025 | 8.64 | 9.04 | 8.64 | 9.03 | 9.03 | 3.67% | 38,680 |
| Oct 13, 2025 | 8.82 | 8.82 | 8.63 | 8.71 | 8.71 | - | 48,010 |
| Oct 10, 2025 | 8.89 | 9.08 | 8.71 | 8.71 | 8.71 | -2.46% | 60,837 |
| Oct 9, 2025 | 8.85 | 9.01 | 8.71 | 8.93 | 8.93 | 0.34% | 33,995 |