Blue Foundry Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.88	12.96	12.07	12.67	-	-1.55%	6,751
Mar 9, 2026	12.79	13.01	12.39	12.87	12.87	-1.08%	364,520
Mar 6, 2026	13.01	13.04	12.73	13.01	13.01	-2.18%	195,764
Mar 5, 2026	13.43	13.53	13.10	13.30	13.30	-2.06%	159,251
Mar 4, 2026	13.44	13.61	13.30	13.58	13.58	2.11%	122,016
Mar 3, 2026	13.17	13.44	13.04	13.30	13.30	-1.34%	765,090
Mar 2, 2026	12.90	13.57	12.79	13.48	13.48	2.28%	264,028
Feb 27, 2026	13.72	13.75	13.05	13.18	13.18	-5.38%	262,897
Feb 26, 2026	13.80	14.01	13.66	13.93	13.93	1.46%	212,422
Feb 25, 2026	13.76	13.96	13.62	13.73	13.73	0.59%	155,891
Feb 24, 2026	13.67	13.69	13.47	13.65	13.65	-0.15%	244,129
Feb 23, 2026	14.42	14.48	13.59	13.67	13.67	-4.87%	590,504
Feb 20, 2026	14.07	14.44	13.99	14.37	14.37	1.84%	163,285
Feb 19, 2026	14.11	14.18	13.93	14.11	14.11	-	208,011
Feb 18, 2026	14.09	14.46	14.02	14.11	14.11	-0.49%	568,436
Feb 17, 2026	14.04	14.43	14.04	14.18	14.18	0.35%	213,215
Feb 13, 2026	13.99	14.21	13.84	14.13	14.13	0.64%	89,795
Feb 12, 2026	14.35	14.43	13.81	14.04	14.04	-1.06%	116,168
Feb 11, 2026	14.61	14.74	14.17	14.19	14.19	-1.94%	113,537
Feb 10, 2026	14.40	14.61	14.25	14.47	14.47	-0.48%	221,477
Feb 9, 2026	14.37	14.63	14.37	14.54	14.54	0.07%	180,918
Feb 6, 2026	14.20	14.59	14.09	14.53	14.53	2.18%	164,461
Feb 5, 2026	14.05	14.23	13.83	14.22	14.22	0.57%	241,098
Feb 4, 2026	13.80	14.25	13.80	14.14	14.14	2.69%	327,937
Feb 3, 2026	13.40	13.77	13.40	13.77	13.77	2.68%	603,155
Feb 2, 2026	13.16	13.57	13.16	13.41	13.41	1.98%	557,980
Jan 30, 2026	13.04	13.21	12.95	13.15	13.15	-0.08%	237,314
Jan 29, 2026	12.97	13.17	12.90	13.16	13.16	2.41%	179,375
Jan 28, 2026	13.13	13.18	12.85	12.85	12.85	-1.76%	299,759
Jan 27, 2026	13.07	13.14	12.95	13.08	13.08	0.62%	302,032
Jan 26, 2026	12.82	13.18	12.82	13.00	13.00	1.09%	322,437
Jan 23, 2026	13.43	13.49	12.77	12.86	12.86	-4.24%	301,891
Jan 22, 2026	13.05	13.55	12.82	13.43	13.43	3.31%	748,109
Jan 21, 2026	12.51	13.15	12.51	13.00	13.00	3.75%	1,776,605
Jan 20, 2026	12.54	12.79	12.48	12.53	12.53	-1.73%	557,939
Jan 16, 2026	12.90	12.90	12.74	12.75	12.75	-1.32%	495,768
Jan 15, 2026	12.61	12.97	12.61	12.92	12.92	2.78%	204,277
Jan 14, 2026	12.30	12.65	12.27	12.57	12.57	2.20%	692,742
Jan 13, 2026	12.52	12.55	12.26	12.30	12.30	-1.68%	1,077,011
Jan 12, 2026	12.49	12.56	12.43	12.51	12.51	-1.03%	211,584
Jan 9, 2026	12.70	12.79	12.48	12.64	12.64	-0.08%	626,513
Jan 8, 2026	12.51	12.91	12.51	12.65	12.65	0.32%	552,721
Jan 7, 2026	12.79	12.79	12.58	12.61	12.61	-2.02%	504,987
Jan 6, 2026	12.69	12.93	12.69	12.87	12.87	0.39%	305,547
Jan 5, 2026	12.45	12.92	12.45	12.82	12.82	2.48%	330,224
Jan 2, 2026	12.43	12.64	12.25	12.51	12.51	0.64%	257,637
Dec 31, 2025	12.51	12.55	12.42	12.43	12.43	-0.64%	149,122
Dec 30, 2025	12.65	12.65	12.47	12.51	12.51	-1.18%	129,628
Dec 29, 2025	12.77	12.80	12.65	12.66	12.66	-1.40%	131,576
Dec 26, 2025	12.67	12.87	12.67	12.84	12.84	0.78%	208,284