Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
8.05
-0.16 (-1.95%)
Nov 6, 2025, 4:00 PM EST - Market closed
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 8.13 | 8.18 | 8.05 | 8.05 | 8.05 | -1.95% | 51,391 |
| Nov 5, 2025 | 8.14 | 8.34 | 8.11 | 8.21 | 8.21 | 1.61% | 97,595 |
| Nov 4, 2025 | 8.21 | 8.21 | 7.92 | 8.08 | 8.08 | -1.94% | 46,839 |
| Nov 3, 2025 | 8.44 | 8.44 | 8.17 | 8.24 | 8.24 | - | 58,631 |
| Oct 31, 2025 | 8.38 | 8.44 | 8.17 | 8.24 | 8.24 | -2.49% | 58,182 |
| Oct 30, 2025 | 8.48 | 8.65 | 8.39 | 8.45 | 8.45 | -1.29% | 35,453 |
| Oct 29, 2025 | 8.61 | 8.61 | 8.40 | 8.56 | 8.56 | -0.70% | 82,714 |
| Oct 28, 2025 | 8.60 | 8.74 | 8.60 | 8.62 | 8.62 | 0.23% | 54,284 |
| Oct 27, 2025 | 8.73 | 8.73 | 8.51 | 8.60 | 8.60 | -1.49% | 32,197 |
| Oct 24, 2025 | 8.62 | 8.79 | 8.61 | 8.73 | 8.73 | 2.22% | 21,705 |
| Oct 23, 2025 | 8.75 | 8.75 | 8.51 | 8.54 | 8.54 | -2.51% | 54,111 |
| Oct 22, 2025 | 8.55 | 8.77 | 8.53 | 8.76 | 8.76 | 2.34% | 51,557 |
| Oct 21, 2025 | 8.86 | 8.86 | 8.55 | 8.56 | 8.56 | -0.70% | 22,462 |
| Oct 20, 2025 | 8.60 | 8.67 | 8.57 | 8.62 | 8.62 | 1.06% | 24,737 |
| Oct 17, 2025 | 8.65 | 8.78 | 8.53 | 8.53 | 8.53 | -1.04% | 37,915 |
| Oct 16, 2025 | 8.89 | 8.89 | 8.56 | 8.62 | 8.62 | -3.36% | 53,226 |
| Oct 15, 2025 | 9.06 | 9.06 | 8.82 | 8.92 | 8.92 | -1.22% | 24,261 |
| Oct 14, 2025 | 8.64 | 9.04 | 8.64 | 9.03 | 9.03 | 3.67% | 38,680 |
| Oct 13, 2025 | 8.82 | 8.82 | 8.63 | 8.71 | 8.71 | - | 48,010 |
| Oct 10, 2025 | 8.89 | 9.08 | 8.71 | 8.71 | 8.71 | -2.46% | 60,837 |
| Oct 9, 2025 | 8.85 | 9.01 | 8.71 | 8.93 | 8.93 | 0.34% | 33,995 |
| Oct 8, 2025 | 8.91 | 8.94 | 8.72 | 8.90 | 8.90 | 1.95% | 58,216 |
| Oct 7, 2025 | 8.87 | 8.95 | 8.73 | 8.73 | 8.73 | -1.91% | 28,450 |
| Oct 6, 2025 | 8.92 | 9.12 | 8.84 | 8.90 | 8.90 | -0.89% | 47,074 |
| 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 |