Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
8.78
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |