Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
11.20
+0.14 (1.27%)
Nov 21, 2024, 4:00 PM EST - Market closed
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.14 | 11.16 | 10.85 | 11.06 | 11.06 | -0.98% | 43,110 |
| Nov 19, 2024 | 11.04 | 11.20 | 11.04 | 11.17 | 11.17 | 0.36% | 23,732 |
| Nov 18, 2024 | 11.25 | 11.25 | 10.47 | 11.13 | 11.13 | -0.98% | 25,929 |
| Nov 15, 2024 | 11.24 | 11.25 | 11.13 | 11.24 | 11.24 | 0.63% | 48,529 |
| Nov 14, 2024 | 11.30 | 11.32 | 11.07 | 11.17 | 11.17 | -0.62% | 45,376 |
| Nov 13, 2024 | 11.05 | 11.38 | 11.03 | 11.24 | 11.24 | 1.63% | 88,971 |
| Nov 12, 2024 | 11.01 | 11.10 | 10.79 | 11.06 | 11.06 | -0.54% | 84,964 |
| Nov 11, 2024 | 10.95 | 11.28 | 10.86 | 11.12 | 11.12 | 2.39% | 116,882 |
| Nov 8, 2024 | 10.97 | 10.97 | 10.80 | 10.86 | 10.86 | -0.28% | 54,158 |
| Nov 7, 2024 | 11.02 | 11.11 | 10.80 | 10.89 | 10.89 | -1.63% | 72,970 |
| Nov 6, 2024 | 11.00 | 11.28 | 10.85 | 11.07 | 11.07 | 7.68% | 186,814 |
| Nov 5, 2024 | 10.04 | 10.28 | 10.00 | 10.28 | 10.28 | 2.49% | 44,308 |
| Nov 4, 2024 | 10.03 | 10.08 | 9.88 | 10.03 | 10.03 | 0.80% | 30,735 |
| Nov 1, 2024 | 9.93 | 10.13 | 9.90 | 9.95 | 9.95 | 1.22% | 39,272 |
| Oct 31, 2024 | 10.08 | 10.12 | 9.83 | 9.83 | 9.83 | -2.38% | 25,470 |
| Oct 30, 2024 | 10.31 | 10.37 | 10.05 | 10.07 | 10.07 | -0.10% | 33,961 |
| Oct 29, 2024 | 9.92 | 10.15 | 9.92 | 10.08 | 10.08 | 0.80% | 54,711 |
| Oct 28, 2024 | 9.72 | 10.09 | 9.72 | 10.00 | 10.00 | 3.52% | 32,091 |
| Oct 25, 2024 | 9.93 | 9.93 | 9.64 | 9.66 | 9.66 | -2.03% | 40,112 |
| Oct 24, 2024 | 9.83 | 9.97 | 9.83 | 9.86 | 9.86 | -0.50% | 28,206 |
| Oct 23, 2024 | 9.66 | 10.00 | 9.62 | 9.91 | 9.91 | -1.29% | 81,619 |
| Oct 22, 2024 | 9.91 | 10.10 | 9.78 | 10.04 | 10.04 | 0.70% | 109,468 |
| Oct 21, 2024 | 10.47 | 10.47 | 9.97 | 9.97 | 9.97 | -4.32% | 89,697 |
| Oct 18, 2024 | 10.58 | 10.59 | 10.38 | 10.42 | 10.42 | -1.51% | 35,237 |
| Oct 17, 2024 | 10.62 | 10.65 | 10.30 | 10.58 | 10.58 | -0.09% | 27,046 |
| Oct 16, 2024 | 10.54 | 10.63 | 10.45 | 10.59 | 10.59 | 1.73% | 36,419 |
| Oct 15, 2024 | 10.14 | 10.53 | 10.04 | 10.41 | 10.41 | 2.76% | 43,066 |
| Oct 14, 2024 | 9.97 | 10.20 | 9.92 | 10.13 | 10.13 | 1.50% | 31,329 |
| Oct 11, 2024 | 9.47 | 10.00 | 9.47 | 9.98 | 9.98 | 5.39% | 99,069 |
| Oct 10, 2024 | 9.48 | 9.60 | 9.35 | 9.47 | 9.47 | -1.04% | 70,548 |
| Oct 9, 2024 | 9.61 | 9.85 | 9.50 | 9.57 | 9.57 | -0.42% | 56,351 |
| Oct 8, 2024 | 9.76 | 9.76 | 9.61 | 9.61 | 9.61 | -1.54% | 31,673 |
| Oct 7, 2024 | 9.76 | 10.05 | 9.72 | 9.76 | 9.76 | -0.51% | 16,868 |
| Oct 4, 2024 | 9.80 | 9.86 | 9.69 | 9.81 | 9.81 | 2.08% | 14,888 |
| Oct 3, 2024 | 9.72 | 9.82 | 9.58 | 9.61 | 9.61 | -1.94% | 23,735 |
| Oct 2, 2024 | 9.81 | 9.89 | 9.74 | 9.80 | 9.80 | -0.41% | 22,278 |
| Oct 1, 2024 | 10.51 | 10.51 | 9.70 | 9.84 | 9.84 | -4.00% | 45,475 |
| Sep 30, 2024 | 10.43 | 10.44 | 10.03 | 10.25 | 10.25 | -1.82% | 53,271 |
| Sep 27, 2024 | 10.68 | 10.68 | 10.39 | 10.44 | 10.44 | -0.85% | 29,042 |
| Sep 26, 2024 | 10.62 | 10.65 | 10.46 | 10.53 | 10.53 | 0.57% | 32,587 |
| Sep 25, 2024 | 10.56 | 10.56 | 10.40 | 10.47 | 10.47 | -0.95% | 27,810 |
| Sep 24, 2024 | 10.71 | 10.71 | 9.64 | 10.57 | 10.57 | -1.26% | 40,022 |
| Sep 23, 2024 | 10.97 | 11.08 | 10.60 | 10.71 | 10.71 | -2.24% | 43,033 |
| Sep 20, 2024 | 11.09 | 11.13 | 9.98 | 10.95 | 10.95 | -2.41% | 147,384 |
| Sep 19, 2024 | 11.12 | 11.25 | 10.94 | 11.22 | 11.22 | 2.84% | 46,059 |
| Sep 18, 2024 | 10.87 | 11.31 | 10.55 | 10.91 | 10.91 | 0.46% | 50,839 |
| Sep 17, 2024 | 10.89 | 11.07 | 10.80 | 10.86 | 10.86 | 0.74% | 49,557 |
| Sep 16, 2024 | 10.81 | 10.82 | 10.67 | 10.78 | 10.78 | 0.19% | 28,873 |
| Sep 13, 2024 | 10.60 | 10.76 | 10.08 | 10.76 | 10.76 | 2.77% | 31,645 |
| Sep 12, 2024 | 10.50 | 10.56 | 10.25 | 10.47 | 10.47 | 0.38% | 23,146 |
| Sep 11, 2024 | 10.41 | 10.48 | 10.21 | 10.43 | 10.43 | -1.14% | 22,145 |
| Sep 10, 2024 | 10.44 | 10.56 | 10.20 | 10.55 | 10.55 | 1.05% | 37,576 |
| Sep 9, 2024 | 10.32 | 10.64 | 10.32 | 10.44 | 10.44 | -0.48% | 39,029 |
| Sep 6, 2024 | 10.64 | 10.64 | 10.43 | 10.49 | 10.49 | -1.50% | 32,626 |
| Sep 5, 2024 | 10.79 | 10.84 | 10.54 | 10.65 | 10.65 | -0.19% | 21,746 |
| Sep 4, 2024 | 10.72 | 10.88 | 10.46 | 10.67 | 10.67 | -0.47% | 50,742 |
| Sep 3, 2024 | 10.08 | 10.95 | 10.08 | 10.72 | 10.72 | -3.16% | 32,253 |
| Aug 30, 2024 | 10.90 | 11.07 | 10.59 | 11.07 | 11.07 | 1.00% | 40,000 |
| Aug 29, 2024 | 11.00 | 11.06 | 10.84 | 10.96 | 10.96 | 0.83% | 47,026 |
| Aug 28, 2024 | 10.64 | 10.92 | 10.64 | 10.87 | 10.87 | 1.30% | 40,405 |
| Aug 27, 2024 | 10.43 | 10.82 | 10.38 | 10.73 | 10.73 | 1.32% | 29,437 |
| Aug 26, 2024 | 10.90 | 11.01 | 10.49 | 10.59 | 10.59 | -1.94% | 114,097 |
| Aug 23, 2024 | 10.32 | 10.96 | 10.25 | 10.80 | 10.80 | 5.06% | 48,454 |
| Aug 22, 2024 | 10.21 | 10.31 | 10.12 | 10.28 | 10.28 | 0.10% | 26,578 |
| Aug 21, 2024 | 10.16 | 10.35 | 10.16 | 10.27 | 10.27 | -0.19% | 31,025 |
| Aug 20, 2024 | 10.40 | 10.41 | 10.29 | 10.29 | 10.29 | -1.63% | 30,040 |
| Aug 19, 2024 | 10.09 | 10.50 | 10.09 | 10.46 | 10.46 | 0.29% | 23,360 |
| Aug 16, 2024 | 10.34 | 10.60 | 10.34 | 10.43 | 10.43 | 0.87% | 39,069 |
| Aug 15, 2024 | 10.15 | 10.46 | 10.15 | 10.34 | 10.34 | 4.34% | 55,656 |
| Aug 14, 2024 | 9.99 | 9.99 | 9.79 | 9.91 | 9.91 | -0.10% | 35,213 |
| Aug 13, 2024 | 9.85 | 9.93 | 9.77 | 9.92 | 9.92 | 1.95% | 16,615 |
| Aug 12, 2024 | 9.93 | 9.93 | 9.71 | 9.73 | 9.73 | -2.01% | 25,179 |
| Aug 9, 2024 | 10.03 | 10.03 | 9.88 | 9.93 | 9.93 | -0.80% | 30,542 |
| Aug 8, 2024 | 9.98 | 10.10 | 9.50 | 10.01 | 10.01 | 1.42% | 41,425 |
| Aug 7, 2024 | 10.18 | 10.36 | 9.83 | 9.87 | 9.87 | -1.50% | 38,975 |
| Aug 6, 2024 | 10.09 | 10.16 | 10.01 | 10.02 | 10.02 | -0.89% | 48,222 |
| Aug 5, 2024 | 10.03 | 10.24 | 9.67 | 10.11 | 10.11 | -3.25% | 86,329 |
| Aug 2, 2024 | 10.51 | 10.62 | 9.62 | 10.45 | 10.45 | -4.22% | 45,351 |
| Aug 1, 2024 | 11.29 | 11.31 | 10.79 | 10.91 | 10.91 | -3.37% | 95,169 |
| Jul 31, 2024 | 11.31 | 11.48 | 11.16 | 11.29 | 11.29 | 0.09% | 85,380 |
| Jul 30, 2024 | 11.20 | 11.37 | 11.04 | 11.28 | 11.28 | 0.89% | 103,927 |
| Jul 29, 2024 | 11.40 | 11.40 | 11.14 | 11.18 | 11.18 | -1.93% | 55,775 |
| Jul 26, 2024 | 11.38 | 11.48 | 11.22 | 11.40 | 11.40 | 1.15% | 71,629 |
| Jul 25, 2024 | 10.87 | 11.40 | 10.87 | 11.27 | 11.27 | 4.35% | 165,740 |
| Jul 24, 2024 | 11.07 | 11.28 | 10.78 | 10.80 | 10.80 | -2.53% | 90,728 |
| Jul 23, 2024 | 10.95 | 11.30 | 10.95 | 11.08 | 11.08 | 1.00% | 147,713 |
| Jul 22, 2024 | 10.63 | 11.00 | 10.57 | 10.97 | 10.97 | 2.91% | 102,044 |
| Jul 19, 2024 | 10.54 | 10.74 | 10.54 | 10.66 | 10.66 | 0.95% | 64,844 |
| Jul 18, 2024 | 10.55 | 10.92 | 10.49 | 10.56 | 10.56 | -0.94% | 104,463 |
| Jul 17, 2024 | 10.25 | 10.75 | 10.01 | 10.66 | 10.66 | 3.29% | 171,228 |
| Jul 16, 2024 | 9.94 | 10.35 | 9.79 | 10.32 | 10.32 | 4.24% | 199,857 |
| Jul 15, 2024 | 9.90 | 10.10 | 9.77 | 9.90 | 9.90 | 1.43% | 120,539 |
| Jul 12, 2024 | 9.65 | 9.95 | 9.50 | 9.76 | 9.76 | 1.14% | 60,469 |
| Jul 11, 2024 | 9.36 | 9.65 | 9.24 | 9.65 | 9.65 | 4.66% | 109,245 |
| Jul 10, 2024 | 9.00 | 9.24 | 8.91 | 9.22 | 9.22 | 1.65% | 34,355 |
| Jul 9, 2024 | 8.92 | 9.21 | 8.92 | 9.07 | 9.07 | 1.11% | 17,671 |
| Jul 8, 2024 | 9.00 | 9.05 | 8.92 | 8.97 | 8.97 | 0.34% | 15,732 |
| Jul 5, 2024 | 9.11 | 9.13 | 8.82 | 8.94 | 8.94 | -1.97% | 42,585 |
| Jul 3, 2024 | 9.20 | 9.25 | 9.12 | 9.12 | 9.12 | -0.87% | 11,010 |
| Jul 2, 2024 | 9.11 | 9.22 | 9.11 | 9.20 | 9.20 | 1.60% | 23,162 |