Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
9.36
+0.48 (5.41%)
At close: Aug 22, 2025, 4:00 PM
9.36
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:00 PM EDT
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 9.08 | 9.08 | 8.89 | 9.05 | 9.05 | 0.89% | 36,639 |
| Jul 24, 2025 | 9.11 | 9.11 | 8.93 | 8.97 | 8.97 | -1.54% | 47,537 |
| Jul 23, 2025 | 9.12 | 9.15 | 8.95 | 9.11 | 9.11 | 0.44% | 37,697 |
| Jul 22, 2025 | 9.15 | 9.26 | 9.07 | 9.07 | 9.07 | -0.55% | 42,727 |
| Jul 21, 2025 | 9.12 | 9.26 | 9.06 | 9.12 | 9.12 | 0.11% | 24,014 |
| Jul 18, 2025 | 9.27 | 9.31 | 9.07 | 9.11 | 9.11 | -0.98% | 39,771 |
| Jul 17, 2025 | 9.19 | 9.39 | 9.16 | 9.20 | 9.20 | -0.43% | 60,571 |
| Jul 16, 2025 | 9.20 | 9.32 | 9.01 | 9.24 | 9.24 | 1.43% | 28,309 |
| Jul 15, 2025 | 9.47 | 9.47 | 9.11 | 9.11 | 9.11 | -3.70% | 34,421 |
| Jul 14, 2025 | 9.31 | 9.54 | 9.31 | 9.46 | 9.46 | 0.85% | 19,315 |
| Jul 11, 2025 | 9.52 | 9.59 | 9.18 | 9.38 | 9.38 | -1.78% | 36,643 |
| 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 |