Blue Foundry Bancorp - Common Stock (BLFY)
8.8600
-0.3700 (-4.01%)
NASDAQ · Last Trade: Apr 3rd, 1:54 PM EDT
Historical Prices For Blue Foundry Bancorp - Common Stock (BLFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/14/2025 | 10.00 | 10.10 | 9.99 | 10.01 | 34,497 | 10.01 |
| 2/13/2025 | 9.86 | 10.00 | 9.79 | 9.96 | 25,328 | 9.96 |
| 2/12/2025 | 9.84 | 9.93 | 9.75 | 9.80 | 36,099 | 9.80 |
| 2/11/2025 | 9.90 | 10.06 | 9.80 | 10.01 | 54,536 | 10.01 |
| 2/10/2025 | 9.98 | 10.05 | 9.89 | 9.96 | 46,141 | 9.96 |
| 2/07/2025 | 9.97 | 9.99 | 9.78 | 9.97 | 39,047 | 9.97 |
| 2/06/2025 | 10.00 | 10.09 | 9.95 | 10.00 | 48,644 | 10.00 |
| 2/05/2025 | 9.86 | 10.00 | 9.76 | 9.94 | 39,065 | 9.94 |
| 2/04/2025 | 9.68 | 9.86 | 9.60 | 9.79 | 35,976 | 9.79 |
| 2/03/2025 | 9.52 | 9.81 | 9.50 | 9.74 | 44,017 | 9.74 |
| 1/31/2025 | 9.83 | 9.92 | 9.72 | 9.75 | 36,259 | 9.75 |
| 1/30/2025 | 9.76 | 10.19 | 9.76 | 9.88 | 43,264 | 9.88 |
| 1/29/2025 | 9.79 | 9.79 | 9.46 | 9.78 | 54,864 | 9.78 |
| 1/28/2025 | 9.98 | 10.00 | 9.79 | 9.79 | 44,070 | 9.79 |
| 1/27/2025 | 9.53 | 10.03 | 9.46 | 9.95 | 54,790 | 9.95 |
| 1/24/2025 | 9.61 | 9.70 | 9.51 | 9.59 | 53,580 | 9.59 |
| 1/23/2025 | 9.33 | 9.67 | 9.21 | 9.67 | 61,283 | 9.67 |
| 1/22/2025 | 9.47 | 9.69 | 9.33 | 9.38 | 30,540 | 9.38 |
| 1/21/2025 | 9.50 | 9.66 | 9.46 | 9.54 | 32,519 | 9.54 |
| 1/17/2025 | 9.41 | 9.47 | 9.33 | 9.41 | 36,500 | 9.41 |
| 1/16/2025 | 9.29 | 9.40 | 9.18 | 9.37 | 51,302 | 9.37 |
| 1/15/2025 | 9.46 | 9.52 | 9.33 | 9.37 | 45,189 | 9.37 |
| 1/14/2025 | 9.02 | 9.22 | 8.97 | 9.19 | 57,795 | 9.19 |
| 1/13/2025 | 8.74 | 9.12 | 8.74 | 8.99 | 48,134 | 8.99 |
| 1/10/2025 | 9.08 | 9.08 | 8.76 | 8.87 | 70,953 | 8.87 |
| 1/08/2025 | 9.01 | 9.28 | 8.97 | 9.25 | 40,319 | 9.25 |
| 1/07/2025 | 9.37 | 9.48 | 9.00 | 9.06 | 68,741 | 9.06 |
| 1/06/2025 | 9.34 | 9.57 | 9.26 | 9.37 | 69,680 | 9.37 |
| 1/03/2025 | 9.51 | 9.52 | 9.31 | 9.36 | 48,037 | 9.36 |