Blue Foundry Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	14.04	14.43	14.04	14.18	14.18	0.35%	213,209
Feb 13, 2026	13.99	14.21	13.84	14.13	14.13	0.64%	89,661
Feb 12, 2026	14.35	14.43	13.81	14.04	14.04	-1.06%	116,168
Feb 11, 2026	14.61	14.74	14.17	14.19	14.19	-1.94%	108,139
Feb 10, 2026	14.40	14.61	14.25	14.47	14.47	-0.48%	221,477
Feb 9, 2026	14.37	14.63	14.37	14.54	14.54	0.07%	180,884
Feb 6, 2026	14.20	14.59	14.09	14.53	14.53	2.18%	164,460
Feb 5, 2026	14.05	14.23	13.83	14.22	14.22	0.57%	241,079
Feb 4, 2026	13.80	14.25	13.80	14.14	14.14	2.69%	327,925
Feb 3, 2026	13.40	13.77	13.40	13.77	13.77	2.68%	602,532
Feb 2, 2026	13.16	13.57	13.16	13.41	13.41	1.98%	557,924
Jan 30, 2026	13.04	13.21	12.95	13.15	13.15	-0.08%	234,555
Jan 29, 2026	12.97	13.17	12.90	13.16	13.16	2.41%	179,375
Jan 28, 2026	13.13	13.18	12.85	12.85	12.85	-1.76%	299,754
Jan 27, 2026	13.07	13.14	12.95	13.08	13.08	0.62%	302,032
Jan 26, 2026	12.82	13.18	12.82	13.00	13.00	1.09%	320,226
Jan 23, 2026	13.43	13.49	12.77	12.86	12.86	-4.24%	301,020
Jan 22, 2026	13.05	13.55	12.82	13.43	13.43	3.31%	748,092
Jan 21, 2026	12.51	13.15	12.51	13.00	13.00	3.75%	1,776,605
Jan 20, 2026	12.54	12.79	12.48	12.53	12.53	-1.73%	557,922
Jan 16, 2026	12.90	12.90	12.74	12.75	12.75	-1.32%	495,412
Jan 15, 2026	12.61	12.97	12.61	12.92	12.92	2.78%	204,277
Jan 14, 2026	12.30	12.65	12.27	12.57	12.57	2.20%	691,298
Jan 13, 2026	12.52	12.55	12.26	12.30	12.30	-1.68%	1,077,011
Jan 12, 2026	12.49	12.56	12.43	12.51	12.51	-1.03%	211,584
Jan 9, 2026	12.70	12.79	12.48	12.64	12.64	-0.08%	626,505
Jan 8, 2026	12.51	12.91	12.51	12.65	12.65	0.32%	552,712
Jan 7, 2026	12.79	12.79	12.58	12.61	12.61	-2.02%	504,987
Jan 6, 2026	12.69	12.93	12.69	12.87	12.87	0.39%	305,547
Jan 5, 2026	12.45	12.92	12.45	12.82	12.82	2.48%	330,224
Jan 2, 2026	12.43	12.64	12.25	12.51	12.51	0.64%	257,637
Dec 31, 2025	12.51	12.55	12.42	12.43	12.43	-0.64%	148,972
Dec 30, 2025	12.65	12.65	12.47	12.51	12.51	-1.18%	129,628
Dec 29, 2025	12.77	12.80	12.65	12.66	12.66	-1.40%	131,567
Dec 26, 2025	12.67	12.87	12.67	12.84	12.84	0.78%	208,284
Dec 24, 2025	12.73	12.78	12.65	12.74	12.74	-0.16%	155,176
Dec 23, 2025	12.71	12.85	12.59	12.76	12.76	-	214,760
Dec 22, 2025	12.63	12.89	12.63	12.76	12.76	1.11%	284,538
Dec 19, 2025	12.88	13.00	12.44	12.62	12.62	-2.17%	922,582
Dec 18, 2025	12.95	13.06	12.86	12.90	12.90	0.55%	413,004
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