Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
9.52
-0.03 (-0.31%)
Jul 11, 2025, 9:30 AM - Market open

Blue Foundry Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 9.62 9.65 9.49 9.55 9.55 -0.52% 34,852
Jul 9, 2025 9.66 9.66 9.49 9.60 9.60 0.10% 34,683
Jul 8, 2025 9.58 9.69 9.57 9.59 9.59 0.63% 47,532
Jul 7, 2025 9.76 10.00 9.43 9.53 9.53 -3.44% 58,346
Jul 3, 2025 9.88 9.93 9.80 9.87 9.87 1.02% 39,631
Jul 2, 2025 9.62 9.93 9.62 9.77 9.77 0.41% 33,759
Jul 1, 2025 9.52 9.90 9.52 9.73 9.73 1.67% 43,954
Jun 30, 2025 9.69 9.82 9.25 9.57 9.57 -1.34% 34,021
Jun 27, 2025 9.65 9.75 9.55 9.70 9.70 0.94% 182,381
Jun 26, 2025 9.24 9.61 9.24 9.61 9.61 3.67% 80,537
Jun 25, 2025 9.42 9.49 9.20 9.27 9.27 -1.80% 36,919
Jun 24, 2025 9.39 9.47 9.28 9.44 9.44 2.83% 66,169
Jun 23, 2025 8.83 9.18 8.83 9.18 9.18 3.61% 80,733
Jun 20, 2025 8.94 9.00 8.84 8.86 8.86 -0.11% 137,923
Jun 18, 2025 8.79 8.97 8.78 8.87 8.87 1.03% 51,271
Jun 17, 2025 8.71 8.83 8.71 8.78 8.78 - 65,222
Jun 16, 2025 8.85 8.94 8.75 8.78 8.78 0.69% 33,267
Jun 13, 2025 8.77 8.81 8.61 8.72 8.72 -1.80% 109,668
Jun 12, 2025 8.90 9.04 8.75 8.88 8.88 -0.78% 19,204
Jun 11, 2025 9.10 9.21 8.88 8.95 8.95 -0.78% 57,493
Jun 10, 2025 8.97 9.16 8.96 9.02 9.02 0.67% 60,430
Jun 9, 2025 8.98 9.09 8.95 8.96 8.96 -0.55% 27,167
Jun 6, 2025 8.94 9.02 8.80 9.01 9.01 2.04% 32,506
Jun 5, 2025 8.82 8.88 8.66 8.83 8.83 0.23% 31,731
Jun 4, 2025 9.10 9.12 8.78 8.81 8.81 -2.97% 57,950
Jun 3, 2025 8.88 9.15 8.88 9.08 9.08 2.25% 33,072
Jun 2, 2025 9.05 9.17 8.88 8.88 8.88 -1.99% 26,089
May 30, 2025 9.20 9.20 9.06 9.06 9.06 -1.74% 22,841
May 29, 2025 9.20 9.30 9.14 9.22 9.22 0.11% 20,217
May 28, 2025 9.41 9.45 9.12 9.21 9.21 -2.02% 43,622
May 27, 2025 9.24 9.44 9.24 9.40 9.40 2.29% 20,296
May 23, 2025 9.18 9.39 9.18 9.19 9.19 -1.39% 33,941
May 22, 2025 9.50 9.58 9.32 9.32 9.32 -2.71% 25,966
May 21, 2025 9.69 9.80 9.54 9.58 9.58 -2.74% 37,615
May 20, 2025 9.86 10.13 9.77 9.85 9.85 -0.61% 34,434
May 19, 2025 10.00 10.06 9.86 9.91 9.91 -1.29% 50,424
May 16, 2025 10.20 10.22 10.02 10.04 10.04 -1.57% 81,686
May 15, 2025 10.15 10.30 9.77 10.20 10.20 0.49% 163,363
May 14, 2025 10.12 10.20 10.02 10.15 10.15 0.30% 71,942
May 13, 2025 10.10 10.17 9.72 10.12 10.12 0.90% 58,367
May 12, 2025 10.20 10.20 9.98 10.03 10.03 0.40% 66,905
May 9, 2025 9.94 10.00 9.88 9.99 9.99 - 55,822
May 8, 2025 9.91 10.10 9.84 9.99 9.99 0.91% 59,452
May 7, 2025 10.10 10.26 9.85 9.90 9.90 -1.39% 63,871
May 6, 2025 9.87 10.07 9.87 10.04 10.04 0.60% 49,592
May 5, 2025 9.81 10.13 9.81 9.98 9.98 1.42% 73,223
May 2, 2025 9.66 9.94 9.63 9.84 9.84 2.61% 44,313
May 1, 2025 9.31 9.79 9.27 9.59 9.59 2.68% 68,869
Apr 30, 2025 9.16 9.72 8.89 9.34 9.34 -1.58% 94,235
Apr 29, 2025 9.10 9.52 9.10 9.49 9.49 3.15% 62,120