Blue Foundry Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.77	12.96	12.66	12.79	12.79	0.16%	180,932
Mar 27, 2026	12.94	13.04	12.71	12.77	12.77	-2.30%	94,882
Mar 26, 2026	12.99	13.11	12.97	13.07	13.07	0.08%	178,469
Mar 25, 2026	13.14	13.15	12.91	13.06	13.06	0.93%	127,138
Mar 24, 2026	12.74	13.10	12.74	12.94	12.94	0.31%	114,168
Mar 23, 2026	12.99	13.23	12.89	12.90	12.90	1.65%	160,127
Mar 20, 2026	12.61	12.70	12.43	12.69	12.69	0.55%	372,308
Mar 19, 2026	12.28	12.74	12.28	12.62	12.62	1.53%	154,865
Mar 18, 2026	12.51	12.77	12.40	12.43	12.43	-2.20%	148,456
Mar 17, 2026	12.79	12.94	12.58	12.71	12.71	-	198,575
Mar 16, 2026	12.88	12.93	12.67	12.71	12.71	-	146,415
Mar 13, 2026	12.90	12.91	12.61	12.71	12.71	-0.39%	133,894
Mar 12, 2026	12.54	12.86	12.54	12.76	12.76	-1.09%	153,797
Mar 11, 2026	12.76	12.96	12.66	12.90	12.90	-0.23%	201,969
Mar 10, 2026	12.76	13.25	12.76	12.93	12.93	0.47%	767,094
Mar 9, 2026	12.79	13.01	12.39	12.87	12.87	-1.08%	364,520
Mar 6, 2026	13.01	13.04	12.73	13.01	13.01	-2.18%	195,764
Mar 5, 2026	13.43	13.53	13.10	13.30	13.30	-2.06%	159,253
Mar 4, 2026	13.44	13.61	13.30	13.58	13.58	2.11%	122,016
Mar 3, 2026	13.17	13.44	13.04	13.30	13.30	-1.34%	765,124
Mar 2, 2026	12.90	13.57	12.79	13.48	13.48	2.28%	264,028
Feb 27, 2026	13.72	13.75	13.05	13.18	13.18	-5.38%	262,897
Feb 26, 2026	13.80	14.01	13.66	13.93	13.93	1.46%	212,422
Feb 25, 2026	13.76	13.96	13.62	13.73	13.73	0.59%	155,891
Feb 24, 2026	13.67	13.69	13.47	13.65	13.65	-0.15%	244,129
Feb 23, 2026	14.42	14.48	13.59	13.67	13.67	-4.87%	590,504
Feb 20, 2026	14.07	14.44	13.99	14.37	14.37	1.84%	163,285
Feb 19, 2026	14.11	14.18	13.93	14.11	14.11	-	208,011
Feb 18, 2026	14.09	14.46	14.02	14.11	14.11	-0.49%	568,436
Feb 17, 2026	14.04	14.43	14.04	14.18	14.18	0.35%	213,215
Feb 13, 2026	13.99	14.21	13.84	14.13	14.13	0.64%	89,795
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%	113,537
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%	180,918
Feb 6, 2026	14.20	14.59	14.09	14.53	14.53	2.18%	164,461
Feb 5, 2026	14.05	14.23	13.83	14.22	14.22	0.57%	241,098
Feb 4, 2026	13.80	14.25	13.80	14.14	14.14	2.69%	327,937
Feb 3, 2026	13.40	13.77	13.40	13.77	13.77	2.68%	603,155
Feb 2, 2026	13.16	13.57	13.16	13.41	13.41	1.98%	557,980
Jan 30, 2026	13.04	13.21	12.95	13.15	13.15	-0.08%	237,314
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%	299,759
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%	322,437
Jan 23, 2026	13.43	13.49	12.77	12.86	12.86	-4.24%	301,891
Jan 22, 2026	13.05	13.55	12.82	13.43	13.43	3.31%	748,109
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%	557,939
Jan 16, 2026	12.90	12.90	12.74	12.75	12.75	-1.32%	495,768