Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
9.44
+0.21 (2.28%)
Mar 12, 2025, 2:17 PM EST - Market open
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.26 | 9.26 | 9.06 | 9.06 | - | -1.84% | 261 |
| Mar 11, 2025 | 9.29 | 9.44 | 9.10 | 9.23 | 9.23 | -0.65% | 71,013 |
| Mar 10, 2025 | 9.56 | 9.79 | 9.22 | 9.29 | 9.29 | -3.83% | 63,334 |
| Mar 7, 2025 | 9.64 | 9.74 | 9.51 | 9.66 | 9.66 | 0.10% | 33,830 |
| Mar 6, 2025 | 9.50 | 9.74 | 9.50 | 9.65 | 9.65 | 0.63% | 34,484 |
| Mar 5, 2025 | 9.71 | 9.75 | 9.55 | 9.59 | 9.59 | -1.64% | 38,867 |
| Mar 4, 2025 | 9.80 | 9.97 | 9.74 | 9.75 | 9.75 | -1.42% | 37,566 |
| Mar 3, 2025 | 9.90 | 10.09 | 9.82 | 9.89 | 9.89 | -0.40% | 38,365 |
| Feb 28, 2025 | 9.75 | 9.98 | 9.53 | 9.93 | 9.93 | 2.37% | 56,325 |
| Feb 27, 2025 | 9.63 | 9.72 | 9.50 | 9.70 | 9.70 | 0.31% | 66,308 |
| Feb 26, 2025 | 9.59 | 9.72 | 9.52 | 9.67 | 9.67 | 0.62% | 29,132 |
| Feb 25, 2025 | 9.59 | 9.84 | 9.58 | 9.61 | 9.61 | 0.84% | 54,978 |
| Feb 24, 2025 | 9.72 | 9.75 | 9.53 | 9.53 | 9.53 | -1.14% | 42,739 |
| Feb 21, 2025 | 9.81 | 9.85 | 9.63 | 9.64 | 9.64 | -0.62% | 49,958 |
| Feb 20, 2025 | 9.91 | 9.91 | 9.68 | 9.70 | 9.70 | -2.22% | 34,991 |
| Feb 19, 2025 | 10.02 | 10.02 | 9.80 | 9.92 | 9.92 | -1.98% | 33,648 |
| Feb 18, 2025 | 10.02 | 10.24 | 10.02 | 10.12 | 10.12 | 1.10% | 36,225 |
| Feb 14, 2025 | 10.00 | 10.10 | 10.00 | 10.01 | 10.01 | 0.50% | 34,497 |
| Feb 13, 2025 | 9.86 | 10.00 | 9.79 | 9.96 | 9.96 | 1.63% | 25,328 |
| Feb 12, 2025 | 9.84 | 9.93 | 9.75 | 9.80 | 9.80 | -2.10% | 36,099 |
| Feb 11, 2025 | 9.90 | 10.06 | 9.80 | 10.01 | 10.01 | 0.50% | 54,536 |
| Feb 10, 2025 | 9.98 | 10.05 | 9.89 | 9.96 | 9.96 | -0.10% | 46,141 |
| Feb 7, 2025 | 9.97 | 9.99 | 9.78 | 9.97 | 9.97 | -0.30% | 39,047 |
| Feb 6, 2025 | 10.00 | 10.09 | 9.95 | 10.00 | 10.00 | 0.60% | 48,644 |
| Feb 5, 2025 | 9.86 | 10.00 | 9.76 | 9.94 | 9.94 | 1.53% | 39,065 |
| Feb 4, 2025 | 9.68 | 9.86 | 9.60 | 9.79 | 9.79 | 0.51% | 35,976 |
| Feb 3, 2025 | 9.52 | 9.82 | 9.50 | 9.74 | 9.74 | -0.10% | 44,017 |
| Jan 31, 2025 | 9.83 | 9.92 | 9.72 | 9.75 | 9.75 | -1.32% | 36,259 |
| Jan 30, 2025 | 9.76 | 10.19 | 9.76 | 9.88 | 9.88 | 1.02% | 43,264 |
| Jan 29, 2025 | 9.79 | 9.79 | 9.46 | 9.78 | 9.78 | -0.10% | 54,864 |
| Jan 28, 2025 | 9.98 | 10.00 | 9.79 | 9.79 | 9.79 | -1.61% | 44,070 |
| Jan 27, 2025 | 9.53 | 10.03 | 9.46 | 9.95 | 9.95 | 3.75% | 54,790 |
| Jan 24, 2025 | 9.61 | 9.70 | 9.51 | 9.59 | 9.59 | -0.83% | 53,580 |
| Jan 23, 2025 | 9.33 | 9.67 | 9.22 | 9.67 | 9.67 | 3.09% | 61,493 |
| Jan 22, 2025 | 9.47 | 9.69 | 9.33 | 9.38 | 9.38 | -1.68% | 30,540 |
| Jan 21, 2025 | 9.50 | 9.66 | 9.46 | 9.54 | 9.54 | 1.38% | 32,519 |
| Jan 17, 2025 | 9.41 | 9.47 | 9.33 | 9.41 | 9.41 | 0.43% | 36,500 |
| Jan 16, 2025 | 9.29 | 9.40 | 9.18 | 9.37 | 9.37 | - | 51,302 |
| Jan 15, 2025 | 9.46 | 9.52 | 9.33 | 9.37 | 9.37 | 1.96% | 45,189 |
| Jan 14, 2025 | 9.02 | 9.22 | 8.97 | 9.19 | 9.19 | 2.22% | 57,795 |
| Jan 13, 2025 | 8.74 | 9.12 | 8.74 | 8.99 | 8.99 | 1.35% | 48,134 |
| Jan 10, 2025 | 9.08 | 9.08 | 8.76 | 8.87 | 8.87 | -4.11% | 70,953 |
| Jan 8, 2025 | 9.01 | 9.28 | 8.98 | 9.25 | 9.25 | 2.10% | 40,319 |
| Jan 7, 2025 | 9.37 | 9.48 | 9.00 | 9.06 | 9.06 | -3.31% | 68,741 |
| Jan 6, 2025 | 9.34 | 9.57 | 9.26 | 9.37 | 9.37 | 0.11% | 69,680 |
| Jan 3, 2025 | 9.51 | 9.52 | 9.31 | 9.36 | 9.36 | -1.27% | 48,037 |
| Jan 2, 2025 | 9.83 | 9.91 | 9.47 | 9.48 | 9.48 | -3.36% | 56,811 |
| Dec 31, 2024 | 9.88 | 9.96 | 9.54 | 9.81 | 9.81 | 0.20% | 49,926 |
| Dec 30, 2024 | 9.65 | 9.89 | 9.63 | 9.79 | 9.79 | 0.31% | 34,972 |
| Dec 27, 2024 | 9.82 | 9.85 | 9.66 | 9.76 | 9.76 | -1.41% | 43,849 |