Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
9.59
-0.01 (-0.10%)
Jul 10, 2025, 4:00 PM - Market closed
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 9.62 | 9.65 | 9.49 | 9.55 | 9.55 | -0.52% | 34,852 |
| Jul 9, 2025 | 9.66 | 9.66 | 9.49 | 9.60 | 9.60 | 0.10% | 34,683 |
| Jul 8, 2025 | 9.58 | 9.69 | 9.57 | 9.59 | 9.59 | 0.63% | 47,532 |
| Jul 7, 2025 | 9.76 | 10.00 | 9.43 | 9.53 | 9.53 | -3.44% | 58,346 |
| Jul 3, 2025 | 9.88 | 9.93 | 9.80 | 9.87 | 9.87 | 1.02% | 39,631 |
| Jul 2, 2025 | 9.62 | 9.93 | 9.62 | 9.77 | 9.77 | 0.41% | 33,759 |
| Jul 1, 2025 | 9.52 | 9.90 | 9.52 | 9.73 | 9.73 | 1.67% | 43,954 |
| Jun 30, 2025 | 9.69 | 9.82 | 9.25 | 9.57 | 9.57 | -1.34% | 34,021 |
| Jun 27, 2025 | 9.65 | 9.75 | 9.55 | 9.70 | 9.70 | 0.94% | 182,381 |
| Jun 26, 2025 | 9.24 | 9.61 | 9.24 | 9.61 | 9.61 | 3.67% | 80,537 |
| Jun 25, 2025 | 9.42 | 9.49 | 9.20 | 9.27 | 9.27 | -1.80% | 36,919 |
| Jun 24, 2025 | 9.39 | 9.47 | 9.28 | 9.44 | 9.44 | 2.83% | 66,169 |
| Jun 23, 2025 | 8.83 | 9.18 | 8.83 | 9.18 | 9.18 | 3.61% | 80,733 |
| Jun 20, 2025 | 8.94 | 9.00 | 8.84 | 8.86 | 8.86 | -0.11% | 137,923 |
| Jun 18, 2025 | 8.79 | 8.97 | 8.78 | 8.87 | 8.87 | 1.03% | 51,271 |
| Jun 17, 2025 | 8.71 | 8.83 | 8.71 | 8.78 | 8.78 | - | 65,222 |
| Jun 16, 2025 | 8.85 | 8.94 | 8.75 | 8.78 | 8.78 | 0.69% | 33,267 |
| Jun 13, 2025 | 8.77 | 8.81 | 8.61 | 8.72 | 8.72 | -1.80% | 109,668 |
| Jun 12, 2025 | 8.90 | 9.04 | 8.75 | 8.88 | 8.88 | -0.78% | 19,204 |
| Jun 11, 2025 | 9.10 | 9.21 | 8.88 | 8.95 | 8.95 | -0.78% | 57,493 |
| Jun 10, 2025 | 8.97 | 9.16 | 8.96 | 9.02 | 9.02 | 0.67% | 60,430 |
| Jun 9, 2025 | 8.98 | 9.09 | 8.95 | 8.96 | 8.96 | -0.55% | 27,167 |
| Jun 6, 2025 | 8.94 | 9.02 | 8.80 | 9.01 | 9.01 | 2.04% | 32,506 |
| Jun 5, 2025 | 8.82 | 8.88 | 8.66 | 8.83 | 8.83 | 0.23% | 31,731 |
| Jun 4, 2025 | 9.10 | 9.12 | 8.78 | 8.81 | 8.81 | -2.97% | 57,950 |
| Jun 3, 2025 | 8.88 | 9.15 | 8.88 | 9.08 | 9.08 | 2.25% | 33,072 |
| Jun 2, 2025 | 9.05 | 9.17 | 8.88 | 8.88 | 8.88 | -1.99% | 26,089 |
| May 30, 2025 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | -1.74% | 22,841 |
| May 29, 2025 | 9.20 | 9.30 | 9.14 | 9.22 | 9.22 | 0.11% | 20,217 |
| May 28, 2025 | 9.41 | 9.45 | 9.12 | 9.21 | 9.21 | -2.02% | 43,622 |
| May 27, 2025 | 9.24 | 9.44 | 9.24 | 9.40 | 9.40 | 2.29% | 20,296 |
| May 23, 2025 | 9.18 | 9.39 | 9.18 | 9.19 | 9.19 | -1.39% | 33,941 |
| May 22, 2025 | 9.50 | 9.58 | 9.32 | 9.32 | 9.32 | -2.71% | 25,966 |
| May 21, 2025 | 9.69 | 9.80 | 9.54 | 9.58 | 9.58 | -2.74% | 37,615 |
| May 20, 2025 | 9.86 | 10.13 | 9.77 | 9.85 | 9.85 | -0.61% | 34,434 |
| May 19, 2025 | 10.00 | 10.06 | 9.86 | 9.91 | 9.91 | -1.29% | 50,424 |
| May 16, 2025 | 10.20 | 10.22 | 10.02 | 10.04 | 10.04 | -1.57% | 81,686 |
| May 15, 2025 | 10.15 | 10.30 | 9.77 | 10.20 | 10.20 | 0.49% | 163,363 |
| May 14, 2025 | 10.12 | 10.20 | 10.02 | 10.15 | 10.15 | 0.30% | 71,942 |
| May 13, 2025 | 10.10 | 10.17 | 9.72 | 10.12 | 10.12 | 0.90% | 58,367 |
| May 12, 2025 | 10.20 | 10.20 | 9.98 | 10.03 | 10.03 | 0.40% | 66,905 |
| May 9, 2025 | 9.94 | 10.00 | 9.88 | 9.99 | 9.99 | - | 55,822 |
| May 8, 2025 | 9.91 | 10.10 | 9.84 | 9.99 | 9.99 | 0.91% | 59,452 |
| May 7, 2025 | 10.10 | 10.26 | 9.85 | 9.90 | 9.90 | -1.39% | 63,871 |
| May 6, 2025 | 9.87 | 10.07 | 9.87 | 10.04 | 10.04 | 0.60% | 49,592 |
| May 5, 2025 | 9.81 | 10.13 | 9.81 | 9.98 | 9.98 | 1.42% | 73,223 |
| 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 |