Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
12.85
-0.23 (-1.76%)
Jan 28, 2026, 4:00 PM EST - Market closed
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 13.13 | 13.18 | 12.85 | 12.85 | 12.85 | -1.76% | 299,754 |
| 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% | 320,226 |
| Jan 23, 2026 | 13.43 | 13.49 | 12.77 | 12.86 | 12.86 | -4.24% | 301,020 |
| Jan 22, 2026 | 13.05 | 13.55 | 12.82 | 13.43 | 13.43 | 3.31% | 748,092 |
| 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% | 557,922 |
| Jan 16, 2026 | 12.90 | 12.90 | 12.74 | 12.75 | 12.75 | -1.32% | 495,412 |
| Jan 15, 2026 | 12.61 | 12.97 | 12.61 | 12.92 | 12.92 | 2.78% | 204,277 |
| Jan 14, 2026 | 12.30 | 12.65 | 12.27 | 12.57 | 12.57 | 2.20% | 691,298 |
| Jan 13, 2026 | 12.52 | 12.55 | 12.26 | 12.30 | 12.30 | -1.68% | 1,077,011 |
| Jan 12, 2026 | 12.49 | 12.56 | 12.43 | 12.51 | 12.51 | -1.03% | 211,584 |
| Jan 9, 2026 | 12.70 | 12.79 | 12.48 | 12.64 | 12.64 | -0.08% | 626,505 |
| Jan 8, 2026 | 12.51 | 12.91 | 12.51 | 12.65 | 12.65 | 0.32% | 552,712 |
| Jan 7, 2026 | 12.79 | 12.79 | 12.58 | 12.61 | 12.61 | -2.02% | 504,987 |
| Jan 6, 2026 | 12.69 | 12.93 | 12.69 | 12.87 | 12.87 | 0.39% | 305,547 |
| Jan 5, 2026 | 12.45 | 12.92 | 12.45 | 12.82 | 12.82 | 2.48% | 330,224 |
| Jan 2, 2026 | 12.43 | 12.64 | 12.25 | 12.51 | 12.51 | 0.64% | 257,637 |
| Dec 31, 2025 | 12.51 | 12.55 | 12.42 | 12.43 | 12.43 | -0.64% | 148,972 |
| Dec 30, 2025 | 12.65 | 12.65 | 12.47 | 12.51 | 12.51 | -1.18% | 129,628 |
| Dec 29, 2025 | 12.77 | 12.80 | 12.65 | 12.66 | 12.66 | -1.40% | 131,567 |
| Dec 26, 2025 | 12.67 | 12.87 | 12.67 | 12.84 | 12.84 | 0.78% | 208,284 |
| Dec 24, 2025 | 12.73 | 12.78 | 12.65 | 12.74 | 12.74 | -0.16% | 155,176 |
| Dec 23, 2025 | 12.71 | 12.85 | 12.59 | 12.76 | 12.76 | - | 214,760 |
| Dec 22, 2025 | 12.63 | 12.89 | 12.63 | 12.76 | 12.76 | 1.11% | 284,538 |
| Dec 19, 2025 | 12.88 | 13.00 | 12.44 | 12.62 | 12.62 | -2.17% | 922,582 |
| Dec 18, 2025 | 12.95 | 13.06 | 12.86 | 12.90 | 12.90 | 0.55% | 413,004 |
| Dec 17, 2025 | 12.59 | 13.13 | 12.59 | 12.83 | 12.83 | 1.58% | 442,499 |
| Dec 16, 2025 | 12.62 | 12.75 | 12.62 | 12.63 | 12.63 | 0.32% | 120,176 |
| Dec 15, 2025 | 12.60 | 12.86 | 12.56 | 12.59 | 12.59 | 0.32% | 124,740 |
| Dec 12, 2025 | 12.61 | 12.66 | 12.50 | 12.55 | 12.55 | -0.40% | 169,347 |
| Dec 11, 2025 | 12.58 | 12.73 | 12.52 | 12.60 | 12.60 | 0.16% | 356,607 |
| Dec 10, 2025 | 11.93 | 12.63 | 11.93 | 12.58 | 12.58 | 4.92% | 275,278 |
| Dec 9, 2025 | 12.21 | 12.21 | 11.94 | 11.99 | 11.99 | -0.58% | 260,634 |
| Dec 8, 2025 | 11.99 | 12.25 | 11.95 | 12.06 | 12.06 | 0.75% | 197,459 |
| Dec 5, 2025 | 11.97 | 12.04 | 11.65 | 11.97 | 11.97 | - | 150,105 |
| Dec 4, 2025 | 11.83 | 12.06 | 11.80 | 11.97 | 11.97 | 1.18% | 169,600 |
| Dec 3, 2025 | 11.50 | 11.87 | 11.50 | 11.83 | 11.83 | 3.14% | 156,329 |
| Dec 2, 2025 | 11.62 | 11.64 | 11.46 | 11.47 | 11.47 | -0.78% | 215,160 |
| Dec 1, 2025 | 11.51 | 11.64 | 11.35 | 11.56 | 11.56 | 1.76% | 295,628 |
| Nov 28, 2025 | 11.48 | 11.52 | 11.35 | 11.36 | 11.36 | -0.53% | 51,817 |
| Nov 26, 2025 | 11.39 | 11.56 | 11.35 | 11.42 | 11.42 | -0.35% | 258,189 |
| Nov 25, 2025 | 11.02 | 11.61 | 11.02 | 11.46 | 11.46 | 3.34% | 632,763 |
| Nov 24, 2025 | 10.38 | 11.20 | 10.27 | 11.09 | 11.09 | 40.03% | 2,395,281 |
| Nov 21, 2025 | 7.68 | 8.00 | 7.68 | 7.92 | 7.92 | 3.26% | 54,544 |
| Nov 20, 2025 | 7.85 | 7.92 | 7.66 | 7.67 | 7.67 | -1.03% | 38,579 |
| Nov 19, 2025 | 7.79 | 7.84 | 7.61 | 7.75 | 7.75 | -0.64% | 52,163 |
| Nov 18, 2025 | 7.83 | 7.93 | 7.78 | 7.80 | 7.80 | -0.26% | 46,804 |
| Nov 17, 2025 | 8.14 | 8.14 | 7.82 | 7.82 | 7.82 | -3.69% | 48,250 |
| Nov 14, 2025 | 8.18 | 8.18 | 8.00 | 8.12 | 8.12 | -0.98% | 35,698 |