Blue Foundry Bancorp (BLFY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 9.19 | 9.30 | 9.12 | 9.30 | 9.30 | 44,000 |
| 08 May 2024 | 9.19 | 9.27 | 9.19 | 9.21 | 9.21 | 19,000 |
| 07 May 2024 | 9.23 | 9.38 | 9.23 | 9.28 | 9.28 | 38,200 |
| 06 May 2024 | 9.13 | 9.20 | 9.03 | 9.15 | 9.15 | 32,400 |
| 03 May 2024 | 9.12 | 9.16 | 9.00 | 9.05 | 9.05 | 27,000 |
| 02 May 2024 | 8.85 | 8.99 | 8.85 | 8.99 | 8.99 | 67,900 |
| 01 May 2024 | 8.57 | 8.91 | 8.57 | 8.83 | 8.83 | 60,900 |
| 30 Apr 2024 | 8.60 | 8.68 | 8.50 | 8.54 | 8.54 | 40,600 |
| 29 Apr 2024 | 8.81 | 8.89 | 8.63 | 8.65 | 8.65 | 24,100 |
| 26 Apr 2024 | 8.51 | 8.78 | 8.51 | 8.78 | 8.78 | 46,600 |
| 25 Apr 2024 | 8.59 | 8.60 | 8.48 | 8.53 | 8.53 | 34,300 |
| 24 Apr 2024 | 8.98 | 8.98 | 8.50 | 8.68 | 8.68 | 56,200 |
| 23 Apr 2024 | 8.60 | 8.85 | 8.58 | 8.59 | 8.59 | 53,400 |
| 22 Apr 2024 | 8.49 | 8.55 | 8.39 | 8.42 | 8.42 | 35,700 |
| 19 Apr 2024 | 7.99 | 8.47 | 7.99 | 8.43 | 8.43 | 104,600 |
| 18 Apr 2024 | 8.00 | 8.03 | 7.94 | 8.02 | 8.02 | 65,400 |
| 17 Apr 2024 | 8.02 | 8.12 | 7.93 | 7.96 | 7.96 | 49,100 |
| 16 Apr 2024 | 7.94 | 8.14 | 7.90 | 7.92 | 7.92 | 29,900 |
| 15 Apr 2024 | 8.46 | 8.46 | 8.27 | 8.30 | 8.30 | 34,900 |
| 12 Apr 2024 | 8.44 | 8.55 | 8.43 | 8.49 | 8.49 | 26,700 |
| 11 Apr 2024 | 8.82 | 8.82 | 8.49 | 8.56 | 8.56 | 35,300 |
| 10 Apr 2024 | 8.80 | 8.84 | 8.46 | 8.64 | 8.64 | 84,000 |
| 09 Apr 2024 | 8.92 | 9.02 | 8.81 | 9.02 | 9.02 | 24,200 |
| 08 Apr 2024 | 8.92 | 9.02 | 8.81 | 8.86 | 8.86 | 80,500 |
| 05 Apr 2024 | 8.92 | 8.95 | 8.83 | 8.84 | 8.84 | 24,700 |
| 04 Apr 2024 | 8.98 | 9.10 | 8.91 | 8.92 | 8.92 | 59,700 |
| 03 Apr 2024 | 8.87 | 8.99 | 8.82 | 8.92 | 8.92 | 35,300 |
| 02 Apr 2024 | 9.21 | 9.21 | 8.85 | 8.97 | 8.97 | 40,200 |
| 01 Apr 2024 | 9.31 | 9.37 | 9.20 | 9.29 | 9.29 | 51,300 |
| 28 Mar 2024 | 9.31 | 9.44 | 9.24 | 9.36 | 9.36 | 35,000 |
| 27 Mar 2024 | 9.08 | 9.29 | 9.08 | 9.27 | 9.27 | 36,800 |
| 26 Mar 2024 | 9.17 | 9.17 | 9.00 | 9.00 | 9.00 | 31,500 |
| 25 Mar 2024 | 9.07 | 9.19 | 9.07 | 9.10 | 9.10 | 25,900 |
| 22 Mar 2024 | 9.27 | 9.33 | 9.08 | 9.13 | 9.13 | 62,700 |
| 21 Mar 2024 | 9.35 | 9.48 | 9.07 | 9.26 | 9.26 | 69,600 |
| 20 Mar 2024 | 8.98 | 9.46 | 8.98 | 9.34 | 9.34 | 36,700 |
| 19 Mar 2024 | 8.91 | 9.17 | 8.85 | 9.03 | 9.03 | 40,700 |
| 18 Mar 2024 | 8.97 | 9.04 | 8.83 | 8.88 | 8.88 | 47,000 |
| 15 Mar 2024 | 8.66 | 9.01 | 8.66 | 9.00 | 9.00 | 172,900 |
| 14 Mar 2024 | 8.93 | 8.93 | 8.63 | 8.75 | 8.75 | 59,100 |
| 13 Mar 2024 | 8.95 | 9.16 | 8.90 | 8.98 | 8.98 | 29,900 |
| 12 Mar 2024 | 8.97 | 9.06 | 8.85 | 8.99 | 8.99 | 49,600 |
| 11 Mar 2024 | 9.01 | 9.09 | 8.91 | 8.93 | 8.93 | 32,500 |
| 08 Mar 2024 | 9.14 | 9.23 | 8.86 | 9.07 | 9.07 | 36,900 |
| 07 Mar 2024 | 9.08 | 9.13 | 8.93 | 8.99 | 8.99 | 23,200 |
| 06 Mar 2024 | 9.08 | 9.09 | 8.89 | 8.98 | 8.98 | 28,500 |
| 05 Mar 2024 | 8.87 | 9.14 | 8.87 | 9.05 | 9.05 | 39,100 |
| 04 Mar 2024 | 8.95 | 9.15 | 8.86 | 8.90 | 8.90 | 26,300 |
| 01 Mar 2024 | 9.14 | 9.19 | 8.94 | 8.99 | 8.99 | 33,700 |
| 29 Feb 2024 | 9.42 | 9.58 | 9.31 | 9.42 | 9.42 | 34,700 |
| 28 Feb 2024 | 9.13 | 9.43 | 9.10 | 9.27 | 9.27 | 59,500 |
| 27 Feb 2024 | 9.14 | 9.22 | 9.00 | 9.01 | 9.01 | 33,200 |
| 26 Feb 2024 | 9.11 | 9.27 | 9.11 | 9.14 | 9.14 | 20,200 |
| 23 Feb 2024 | 9.16 | 9.32 | 9.16 | 9.18 | 9.18 | 19,800 |
| 22 Feb 2024 | 9.33 | 9.33 | 9.14 | 9.18 | 9.18 | 34,500 |
| 21 Feb 2024 | 9.28 | 9.42 | 9.19 | 9.39 | 9.39 | 31,200 |
| 20 Feb 2024 | 9.26 | 9.51 | 9.26 | 9.30 | 9.30 | 40,400 |
| 16 Feb 2024 | 9.47 | 9.58 | 9.24 | 9.40 | 9.40 | 48,000 |
| 15 Feb 2024 | 9.15 | 9.63 | 9.15 | 9.57 | 9.57 | 47,400 |
| 14 Feb 2024 | 9.07 | 9.11 | 8.90 | 9.05 | 9.05 | 46,600 |
| 13 Feb 2024 | 9.26 | 9.40 | 8.89 | 8.94 | 8.94 | 66,900 |
| 12 Feb 2024 | 8.94 | 9.66 | 8.94 | 9.54 | 9.54 | 79,400 |
| 09 Feb 2024 | 8.87 | 9.09 | 8.77 | 8.99 | 8.99 | 125,900 |
| 08 Feb 2024 | 9.04 | 9.06 | 8.82 | 8.83 | 8.83 | 70,800 |
| 07 Feb 2024 | 9.14 | 9.15 | 8.69 | 8.97 | 8.97 | 82,000 |
| 06 Feb 2024 | 9.04 | 9.27 | 8.99 | 9.14 | 9.14 | 49,900 |
| 05 Feb 2024 | 9.30 | 9.38 | 9.09 | 9.09 | 9.09 | 50,800 |
| 02 Feb 2024 | 9.31 | 9.51 | 9.31 | 9.41 | 9.41 | 46,900 |
| 01 Feb 2024 | 9.54 | 9.63 | 9.22 | 9.49 | 9.49 | 88,200 |
| 31 Jan 2024 | 9.94 | 10.04 | 9.54 | 9.54 | 9.54 | 72,000 |
| 30 Jan 2024 | 10.19 | 10.20 | 10.05 | 10.07 | 10.07 | 36,900 |
| 29 Jan 2024 | 10.10 | 10.20 | 10.02 | 10.20 | 10.20 | 114,200 |
| 26 Jan 2024 | 10.06 | 10.20 | 10.01 | 10.08 | 10.08 | 85,200 |
| 25 Jan 2024 | 10.03 | 10.12 | 9.86 | 10.05 | 10.05 | 91,100 |
| 24 Jan 2024 | 9.82 | 10.12 | 9.66 | 10.04 | 10.04 | 179,000 |
| 23 Jan 2024 | 10.00 | 10.00 | 9.58 | 9.67 | 9.67 | 129,200 |
| 22 Jan 2024 | 9.90 | 10.00 | 9.48 | 10.00 | 10.00 | 60,000 |
| 19 Jan 2024 | 9.70 | 9.85 | 9.59 | 9.84 | 9.84 | 48,500 |
| 18 Jan 2024 | 9.66 | 9.67 | 9.59 | 9.66 | 9.66 | 51,100 |
| 17 Jan 2024 | 9.57 | 9.69 | 9.57 | 9.65 | 9.65 | 31,600 |
| 16 Jan 2024 | 9.75 | 9.85 | 9.53 | 9.71 | 9.71 | 35,000 |
| 12 Jan 2024 | 9.91 | 9.91 | 9.76 | 9.85 | 9.85 | 33,200 |
| 11 Jan 2024 | 9.80 | 9.90 | 9.72 | 9.84 | 9.84 | 38,800 |
| 10 Jan 2024 | 9.80 | 9.93 | 9.66 | 9.89 | 9.89 | 41,900 |
| 09 Jan 2024 | 9.76 | 9.89 | 9.68 | 9.82 | 9.82 | 47,100 |
| 08 Jan 2024 | 10.01 | 10.05 | 9.84 | 9.88 | 9.88 | 35,800 |
| 05 Jan 2024 | 9.76 | 10.06 | 9.76 | 9.97 | 9.97 | 79,900 |
| 04 Jan 2024 | 9.82 | 10.03 | 9.78 | 9.83 | 9.83 | 43,600 |
| 03 Jan 2024 | 9.95 | 10.06 | 9.78 | 9.79 | 9.79 | 50,100 |
| 02 Jan 2024 | 9.72 | 10.05 | 9.64 | 9.95 | 9.95 | 79,900 |
| 29 Dec 2023 | 9.86 | 9.88 | 9.61 | 9.67 | 9.67 | 86,800 |
| 28 Dec 2023 | 10.00 | 10.00 | 9.84 | 9.92 | 9.92 | 52,300 |
| 27 Dec 2023 | 10.00 | 10.00 | 9.84 | 9.99 | 9.99 | 72,600 |
| 26 Dec 2023 | 9.94 | 10.10 | 9.87 | 10.00 | 10.00 | 55,400 |
| 22 Dec 2023 | 10.00 | 10.17 | 9.90 | 9.97 | 9.97 | 58,200 |
| 21 Dec 2023 | 9.84 | 10.02 | 9.84 | 9.95 | 9.95 | 42,900 |
| 20 Dec 2023 | 10.01 | 10.23 | 9.77 | 9.80 | 9.80 | 97,000 |
| 19 Dec 2023 | 9.93 | 10.03 | 9.89 | 9.98 | 9.98 | 68,700 |
| 18 Dec 2023 | 10.05 | 10.05 | 9.82 | 9.90 | 9.90 | 74,900 |
| 15 Dec 2023 | 10.03 | 10.03 | 9.77 | 10.00 | 10.00 | 146,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.