Blue Foundry Bancorp - Common Stock (BLFY)
10.20
+0.05 (0.49%)
NASDAQ · Last Trade: May 15th, 11:25 PM EDT
Historical Prices For Blue Foundry Bancorp - Common Stock (BLFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2025 | 10.15 | 10.30 | 9.77 | 10.20 | 163,363 | 10.20 |
| 5/14/2025 | 10.12 | 10.20 | 10.02 | 10.15 | 71,942 | 10.15 |
| 5/13/2025 | 10.10 | 10.17 | 9.71 | 10.12 | 58,367 | 10.12 |
| 5/12/2025 | 10.20 | 10.20 | 9.98 | 10.03 | 66,905 | 10.03 |
| 5/09/2025 | 9.94 | 10.00 | 9.88 | 9.99 | 55,822 | 9.99 |
| 5/08/2025 | 9.91 | 10.10 | 9.84 | 9.99 | 59,452 | 9.99 |
| 5/07/2025 | 10.10 | 10.26 | 9.85 | 9.90 | 63,871 | 9.90 |
| 5/06/2025 | 9.87 | 10.07 | 9.87 | 10.04 | 49,592 | 10.04 |
| 5/05/2025 | 9.81 | 10.13 | 9.81 | 9.98 | 73,223 | 9.98 |
| 5/02/2025 | 9.66 | 9.94 | 9.63 | 9.84 | 44,313 | 9.84 |
| 5/01/2025 | 9.31 | 9.79 | 9.27 | 9.59 | 68,869 | 9.59 |
| 4/30/2025 | 9.16 | 9.72 | 8.89 | 9.34 | 94,235 | 9.34 |
| 4/29/2025 | 9.10 | 9.52 | 9.10 | 9.49 | 62,120 | 9.49 |
| 4/28/2025 | 9.22 | 9.34 | 9.04 | 9.20 | 49,078 | 9.20 |
| 4/25/2025 | 9.18 | 9.31 | 8.95 | 9.25 | 59,878 | 9.25 |
| 4/24/2025 | 9.28 | 9.38 | 9.10 | 9.28 | 65,863 | 9.28 |
| 4/23/2025 | 9.30 | 9.46 | 9.12 | 9.23 | 50,819 | 9.23 |
| 4/22/2025 | 8.93 | 9.26 | 8.89 | 9.22 | 41,438 | 9.22 |
| 4/21/2025 | 8.84 | 8.94 | 8.78 | 8.85 | 33,268 | 8.85 |
| 4/17/2025 | 8.83 | 9.06 | 8.58 | 8.91 | 60,130 | 8.91 |
| 4/16/2025 | 9.15 | 9.15 | 8.66 | 8.83 | 52,787 | 8.83 |
| 4/15/2025 | 8.60 | 8.81 | 8.60 | 8.73 | 46,657 | 8.73 |
| 4/14/2025 | 8.64 | 8.66 | 8.43 | 8.58 | 31,122 | 8.58 |
| 4/11/2025 | 8.63 | 8.74 | 8.46 | 8.56 | 32,840 | 8.56 |
| 4/10/2025 | 8.85 | 8.98 | 8.34 | 8.56 | 71,861 | 8.56 |
| 4/09/2025 | 8.73 | 9.44 | 8.53 | 8.99 | 76,096 | 8.99 |
| 4/08/2025 | 9.03 | 9.20 | 8.73 | 8.84 | 61,026 | 8.84 |
| 4/07/2025 | 8.66 | 9.06 | 8.51 | 8.80 | 70,778 | 8.80 |
| 4/04/2025 | 8.53 | 8.90 | 8.53 | 8.87 | 77,024 | 8.87 |
| 4/03/2025 | 8.84 | 8.97 | 8.76 | 8.81 | 51,905 | 8.81 |
| 4/02/2025 | 9.03 | 9.23 | 8.95 | 9.23 | 49,060 | 9.23 |
| 4/01/2025 | 9.16 | 9.21 | 9.05 | 9.16 | 47,971 | 9.16 |
| 3/31/2025 | 9.16 | 9.30 | 9.09 | 9.20 | 69,343 | 9.20 |
| 3/28/2025 | 9.33 | 9.39 | 9.16 | 9.25 | 33,358 | 9.25 |
| 3/27/2025 | 9.26 | 9.32 | 9.18 | 9.31 | 54,925 | 9.31 |
| 3/26/2025 | 9.21 | 9.46 | 8.93 | 9.30 | 41,092 | 9.30 |
| 3/25/2025 | 9.30 | 9.41 | 9.16 | 9.16 | 39,816 | 9.16 |
| 3/24/2025 | 9.39 | 9.50 | 9.22 | 9.43 | 57,186 | 9.43 |
| 3/21/2025 | 9.20 | 9.31 | 9.13 | 9.24 | 144,426 | 9.24 |
| 3/20/2025 | 9.44 | 9.44 | 9.30 | 9.32 | 33,283 | 9.32 |
| 3/19/2025 | 9.35 | 9.40 | 9.20 | 9.34 | 36,466 | 9.34 |
| 3/18/2025 | 9.30 | 9.35 | 9.10 | 9.32 | 58,419 | 9.32 |
| 3/17/2025 | 9.47 | 9.47 | 9.23 | 9.29 | 49,188 | 9.29 |
| 3/14/2025 | 9.35 | 9.46 | 9.25 | 9.30 | 32,798 | 9.30 |
| 3/13/2025 | 9.39 | 9.45 | 9.28 | 9.28 | 34,471 | 9.28 |
| 3/12/2025 | 9.26 | 9.46 | 9.16 | 9.38 | 42,202 | 9.38 |
| 3/11/2025 | 9.29 | 9.44 | 9.10 | 9.23 | 71,013 | 9.23 |
| 3/10/2025 | 9.56 | 9.79 | 9.22 | 9.29 | 63,334 | 9.29 |
| 3/07/2025 | 9.64 | 9.74 | 9.51 | 9.66 | 33,830 | 9.66 |
| 3/06/2025 | 9.50 | 9.74 | 9.50 | 9.65 | 34,484 | 9.65 |
| 3/05/2025 | 9.71 | 9.74 | 9.55 | 9.59 | 38,867 | 9.59 |
| 3/04/2025 | 9.80 | 9.97 | 9.74 | 9.75 | 37,566 | 9.75 |
| 3/03/2025 | 9.90 | 10.09 | 9.82 | 9.89 | 38,365 | 9.89 |
| 2/28/2025 | 9.75 | 9.98 | 9.53 | 9.93 | 56,325 | 9.93 |
| 2/27/2025 | 9.63 | 9.72 | 9.50 | 9.70 | 66,308 | 9.70 |
| 2/26/2025 | 9.59 | 9.72 | 9.52 | 9.67 | 29,132 | 9.67 |
| 2/25/2025 | 9.59 | 9.84 | 9.58 | 9.61 | 54,978 | 9.61 |
| 2/24/2025 | 9.72 | 9.75 | 9.53 | 9.53 | 42,739 | 9.53 |
| 2/21/2025 | 9.81 | 9.85 | 9.63 | 9.64 | 49,958 | 9.64 |
| 2/20/2025 | 9.91 | 9.91 | 9.68 | 9.70 | 34,991 | 9.70 |
| 2/19/2025 | 10.02 | 10.02 | 9.80 | 9.92 | 33,648 | 9.92 |
| 2/18/2025 | 10.02 | 10.24 | 10.02 | 10.12 | 36,225 | 10.12 |