Skip to main content
Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
9.72
-0.03 (-0.31%)
Feb 3, 2025, 11:55 AM EST - Market open

Blue Foundry Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20259.839.929.729.759.75-1.32%36,259
Jan 30, 20259.7610.199.769.889.881.02%43,264
Jan 29, 20259.799.799.469.789.78-0.10%54,864
Jan 28, 20259.9810.009.799.799.79-1.61%44,070
Jan 27, 20259.5310.039.469.959.953.75%54,790
Jan 24, 20259.619.709.519.599.59-0.83%53,580
Jan 23, 20259.339.679.229.679.673.09%61,493
Jan 22, 20259.479.699.339.389.38-1.68%30,540
Jan 21, 20259.509.669.469.549.541.38%32,519
Jan 17, 20259.419.479.339.419.410.43%36,500
Jan 16, 20259.299.409.189.379.37-51,302
Jan 15, 20259.469.529.339.379.371.96%45,189
Jan 14, 20259.029.228.979.199.192.22%57,795
Jan 13, 20258.749.128.748.998.991.35%48,134
Jan 10, 20259.089.088.768.878.87-4.11%70,953
Jan 8, 20259.019.288.989.259.252.10%40,319
Jan 7, 20259.379.489.009.069.06-3.31%68,741
Jan 6, 20259.349.579.269.379.370.11%69,680
Jan 3, 20259.519.529.319.369.36-1.27%48,037
Jan 2, 20259.839.919.479.489.48-3.36%56,811
Dec 31, 20249.889.969.549.819.810.20%49,926
Dec 30, 20249.659.899.639.799.790.31%34,972
Dec 27, 20249.829.859.669.769.76-1.41%43,849
Dec 26, 20249.839.929.799.909.900.30%30,599
Dec 24, 20249.739.879.739.879.871.02%21,222
Dec 23, 20249.9410.029.739.779.77-1.61%60,216
Dec 20, 20249.8210.179.769.939.93-194,158
Dec 19, 20249.9010.409.909.939.93-0.90%53,533
Dec 18, 202410.5310.669.8110.0210.02-4.02%82,613
Dec 17, 202410.4810.6010.4210.4410.44-0.85%46,960
Dec 16, 202410.6110.6510.4910.5310.53-0.66%58,459
Dec 13, 202410.6610.6610.4410.6010.60-0.93%26,551
Dec 12, 202410.8410.8410.6110.7010.70-1.29%29,710
Dec 11, 202410.7210.9310.7010.8410.842.46%37,476
Dec 10, 202410.5010.7810.4610.5810.58-0.09%58,641
Dec 9, 202410.9710.9710.5910.5910.59-2.49%35,799
Dec 6, 202410.9810.9810.7910.8610.86-0.09%25,844
Dec 5, 202410.9311.0010.8510.8710.87-1.18%43,117
Dec 4, 202411.0811.1110.9311.0011.000.09%37,167
Dec 3, 202411.1511.2010.9610.9910.99-1.26%40,056
Dec 2, 202411.0411.2511.0011.1311.130.36%59,051
Nov 29, 202410.7711.1610.7711.0911.09-1.11%16,558
Nov 27, 202411.3211.3311.1611.2211.22-0.31%28,409
Nov 26, 202411.2311.3811.2011.2511.250.18%44,706
Nov 25, 202411.3411.3810.9711.2311.23-0.53%71,660
Nov 22, 202411.2211.3611.1911.2911.290.80%49,575
Nov 21, 202411.1311.2510.3511.2011.201.27%30,803
Nov 20, 202411.1411.1610.8511.0611.06-0.98%43,110
Nov 19, 202411.0411.2011.0411.1711.170.36%23,732
Nov 18, 202411.2511.2510.4711.1311.13-0.98%25,929
Nov 15, 202411.2411.2511.1311.2411.240.63%48,529
Nov 14, 202411.3011.3211.0711.1711.17-0.62%45,376
Nov 13, 202411.0511.3811.0311.2411.241.63%88,971
Nov 12, 202411.0111.1010.7911.0611.06-0.54%84,964
Nov 11, 202410.9511.2810.8611.1211.122.39%116,882
Nov 8, 202410.9710.9710.8010.8610.86-0.28%54,158
Nov 7, 202411.0211.1110.8010.8910.89-1.63%72,970
Nov 6, 202411.0011.2810.8511.0711.077.68%186,814
Nov 5, 202410.0410.2810.0010.2810.282.49%44,308
Nov 4, 202410.0310.089.8810.0310.030.80%30,735
Nov 1, 20249.9310.139.909.959.951.22%39,272
Oct 31, 202410.0810.129.839.839.83-2.38%25,470
Oct 30, 202410.3110.3710.0510.0710.07-0.10%33,961
Oct 29, 20249.9210.159.9210.0810.080.80%54,711
Oct 28, 20249.7210.099.7210.0010.003.52%32,091
Oct 25, 20249.939.939.649.669.66-2.03%40,112
Oct 24, 20249.839.979.839.869.86-0.50%28,206
Oct 23, 20249.6610.009.629.919.91-1.29%81,619
Oct 22, 20249.9110.109.7810.0410.040.70%109,468
Oct 21, 202410.4710.479.979.979.97-4.32%89,697
Oct 18, 202410.5810.5910.3810.4210.42-1.51%35,237
Oct 17, 202410.6210.6510.3010.5810.58-0.09%27,046
Oct 16, 202410.5410.6310.4510.5910.591.73%36,419
Oct 15, 202410.1410.5310.0410.4110.412.76%43,066
Oct 14, 20249.9710.209.9210.1310.131.50%31,329
Oct 11, 20249.4710.009.479.989.985.39%99,069
Oct 10, 20249.489.609.359.479.47-1.04%70,548
Oct 9, 20249.619.859.509.579.57-0.42%56,351
Oct 8, 20249.769.769.619.619.61-1.54%31,673
Oct 7, 20249.7610.059.729.769.76-0.51%16,868
Oct 4, 20249.809.869.699.819.812.08%14,888
Oct 3, 20249.729.829.589.619.61-1.94%23,735
Oct 2, 20249.819.899.749.809.80-0.41%22,278
Oct 1, 202410.5110.519.709.849.84-4.00%45,475
Sep 30, 202410.4310.4410.0310.2510.25-1.82%53,271
Sep 27, 202410.6810.6810.3910.4410.44-0.85%29,042
Sep 26, 202410.6210.6510.4610.5310.530.57%32,587
Sep 25, 202410.5610.5610.4010.4710.47-0.95%27,810
Sep 24, 202410.7110.719.6410.5710.57-1.26%40,022
Sep 23, 202410.9711.0810.6010.7110.71-2.24%43,033
Sep 20, 202411.0911.139.9810.9510.95-2.41%147,384
Sep 19, 202411.1211.2510.9411.2211.222.84%46,059
Sep 18, 202410.8711.3110.5510.9110.910.46%50,839
Sep 17, 202410.8911.0710.8010.8610.860.74%49,557
Sep 16, 202410.8110.8210.6710.7810.780.19%28,873
Sep 13, 202410.6010.7610.0810.7610.762.77%31,645
Sep 12, 202410.5010.5610.2510.4710.470.38%23,146
Sep 11, 202410.4110.4810.2110.4310.43-1.14%22,145
Sep 10, 202410.4410.5610.2010.5510.551.05%37,576
Sep 9, 202410.3210.6410.3210.4410.44-0.48%39,029