Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
8.90
-0.08 (-0.89%)
At close: Oct 6, 2025, 4:00 PM EDT
8.90
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.92 | 9.12 | 8.84 | 8.90 | - | -0.89% | 47,054 |
| Oct 3, 2025 | 8.79 | 9.06 | 8.72 | 8.98 | 8.98 | 3.10% | 79,616 |
| Oct 2, 2025 | 8.90 | 8.90 | 8.71 | 8.71 | 8.71 | -2.57% | 34,535 |
| Oct 1, 2025 | 9.01 | 9.12 | 8.93 | 8.94 | 8.94 | -1.65% | 75,842 |
| Sep 30, 2025 | 9.12 | 9.26 | 9.01 | 9.09 | 9.09 | -0.98% | 32,726 |
| Sep 29, 2025 | 9.42 | 9.42 | 9.15 | 9.18 | 9.18 | -1.92% | 14,378 |
| Sep 26, 2025 | 9.38 | 9.47 | 9.29 | 9.36 | 9.36 | -0.53% | 24,254 |
| Sep 25, 2025 | 9.41 | 9.48 | 9.28 | 9.41 | 9.41 | -0.42% | 28,457 |
| Sep 24, 2025 | 9.42 | 9.51 | 9.25 | 9.45 | 9.45 | 0.32% | 37,194 |
| Sep 23, 2025 | 9.49 | 9.55 | 9.33 | 9.42 | 9.42 | -0.63% | 39,558 |
| Sep 22, 2025 | 9.12 | 9.54 | 9.12 | 9.48 | 9.48 | 3.95% | 60,825 |
| Sep 19, 2025 | 9.68 | 9.68 | 9.05 | 9.12 | 9.12 | -5.79% | 250,330 |
| Sep 18, 2025 | 9.41 | 9.68 | 9.36 | 9.68 | 9.68 | 3.97% | 41,484 |
| Sep 17, 2025 | 9.40 | 9.71 | 9.31 | 9.31 | 9.31 | -0.11% | 47,062 |
| Sep 16, 2025 | 9.13 | 9.32 | 9.08 | 9.32 | 9.32 | 1.30% | 45,633 |
| Sep 15, 2025 | 9.27 | 9.37 | 9.06 | 9.20 | 9.20 | -0.22% | 32,535 |
| Sep 12, 2025 | 9.31 | 9.38 | 9.22 | 9.22 | 9.22 | -1.60% | 21,208 |
| Sep 11, 2025 | 9.35 | 9.47 | 9.15 | 9.37 | 9.37 | 0.86% | 34,257 |
| Sep 10, 2025 | 9.25 | 9.59 | 8.98 | 9.29 | 9.29 | 0.43% | 38,477 |
| Sep 9, 2025 | 9.32 | 9.41 | 9.25 | 9.25 | 9.25 | -1.91% | 21,656 |
| Sep 8, 2025 | 9.50 | 9.50 | 9.29 | 9.43 | 9.43 | -0.74% | 32,563 |
| Sep 5, 2025 | 9.50 | 9.63 | 9.43 | 9.50 | 9.50 | - | 39,099 |
| Sep 4, 2025 | 9.33 | 9.50 | 9.30 | 9.50 | 9.50 | 2.70% | 32,297 |
| Sep 3, 2025 | 9.26 | 9.36 | 9.19 | 9.25 | 9.25 | -0.54% | 27,680 |
| Sep 2, 2025 | 9.21 | 9.38 | 9.10 | 9.30 | 9.30 | 0.11% | 28,298 |
| Aug 29, 2025 | 9.43 | 9.46 | 9.03 | 9.29 | 9.29 | -1.48% | 76,531 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.31 | 9.43 | 9.43 | - | 35,080 |
| Aug 27, 2025 | 9.34 | 9.51 | 8.98 | 9.43 | 9.43 | 0.64% | 66,470 |
| Aug 26, 2025 | 9.30 | 9.40 | 9.30 | 9.37 | 9.37 | 0.97% | 49,691 |
| Aug 25, 2025 | 9.33 | 9.36 | 8.96 | 9.28 | 9.28 | -0.85% | 36,285 |
| Aug 22, 2025 | 8.91 | 9.40 | 8.91 | 9.36 | 9.36 | 5.41% | 57,793 |
| Aug 21, 2025 | 8.90 | 9.06 | 8.70 | 8.88 | 8.88 | -1.00% | 15,558 |
| Aug 20, 2025 | 8.97 | 9.04 | 8.92 | 8.97 | 8.97 | - | 17,764 |
| Aug 19, 2025 | 8.98 | 9.08 | 8.96 | 8.97 | 8.97 | -0.22% | 15,625 |
| Aug 18, 2025 | 8.86 | 9.04 | 8.86 | 8.99 | 8.99 | 0.78% | 20,300 |
| Aug 15, 2025 | 9.21 | 9.21 | 8.92 | 8.92 | 8.92 | -2.73% | 24,481 |
| Aug 14, 2025 | 9.17 | 9.22 | 9.03 | 9.17 | 9.17 | -0.86% | 34,131 |
| Aug 13, 2025 | 9.00 | 9.26 | 8.98 | 9.25 | 9.25 | 3.01% | 66,397 |
| Aug 12, 2025 | 8.65 | 8.99 | 8.65 | 8.98 | 8.98 | 3.82% | 72,133 |
| Aug 11, 2025 | 8.66 | 8.70 | 8.50 | 8.65 | 8.65 | 0.58% | 58,892 |
| Aug 8, 2025 | 8.58 | 8.67 | 8.45 | 8.60 | 8.60 | 0.58% | 54,545 |
| Aug 7, 2025 | 8.66 | 8.66 | 8.53 | 8.55 | 8.55 | -0.35% | 55,503 |
| Aug 6, 2025 | 8.59 | 8.66 | 8.38 | 8.58 | 8.58 | -0.23% | 125,002 |
| Aug 5, 2025 | 8.52 | 8.83 | 8.34 | 8.60 | 8.60 | 1.18% | 70,648 |
| Aug 4, 2025 | 8.43 | 8.68 | 8.33 | 8.50 | 8.50 | 1.31% | 67,327 |
| Aug 1, 2025 | 8.45 | 8.45 | 8.24 | 8.39 | 8.39 | -1.87% | 97,036 |
| Jul 31, 2025 | 8.60 | 8.74 | 8.45 | 8.55 | 8.55 | -1.72% | 104,718 |
| Jul 30, 2025 | 8.83 | 9.00 | 8.63 | 8.70 | 8.70 | -1.36% | 132,145 |
| Jul 29, 2025 | 9.09 | 9.26 | 8.82 | 8.82 | 8.82 | -2.11% | 46,269 |
| Jul 28, 2025 | 9.02 | 9.09 | 8.95 | 9.01 | 9.01 | -0.44% | 36,805 |