Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
11.97
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.97 | 12.04 | 11.65 | 11.97 | 11.97 | - | 150,092 |
| Dec 4, 2025 | 11.83 | 12.06 | 11.80 | 11.97 | 11.97 | 1.18% | 169,598 |
| Dec 3, 2025 | 11.50 | 11.87 | 11.50 | 11.83 | 11.83 | 3.14% | 156,326 |
| Dec 2, 2025 | 11.62 | 11.64 | 11.46 | 11.47 | 11.47 | -0.78% | 215,158 |
| Dec 1, 2025 | 11.51 | 11.64 | 11.35 | 11.56 | 11.56 | 1.76% | 295,628 |
| Nov 28, 2025 | 11.48 | 11.52 | 11.35 | 11.36 | 11.36 | -0.53% | 51,809 |
| Nov 26, 2025 | 11.39 | 11.56 | 11.35 | 11.42 | 11.42 | -0.35% | 258,186 |
| Nov 25, 2025 | 11.02 | 11.61 | 11.02 | 11.46 | 11.46 | 3.34% | 632,760 |
| Nov 24, 2025 | 10.38 | 11.20 | 10.27 | 11.09 | 11.09 | 40.03% | 2,392,468 |
| Nov 21, 2025 | 7.68 | 8.00 | 7.68 | 7.92 | 7.92 | 3.26% | 54,544 |
| Nov 20, 2025 | 7.85 | 7.92 | 7.66 | 7.67 | 7.67 | -1.03% | 38,579 |
| Nov 19, 2025 | 7.79 | 7.84 | 7.61 | 7.75 | 7.75 | -0.64% | 52,163 |
| Nov 18, 2025 | 7.83 | 7.93 | 7.78 | 7.80 | 7.80 | -0.26% | 46,804 |
| Nov 17, 2025 | 8.14 | 8.14 | 7.82 | 7.82 | 7.82 | -3.69% | 48,250 |
| Nov 14, 2025 | 8.18 | 8.18 | 8.00 | 8.12 | 8.12 | -0.98% | 35,698 |
| Nov 13, 2025 | 8.21 | 8.30 | 8.12 | 8.20 | 8.20 | -0.36% | 33,044 |
| Nov 12, 2025 | 8.26 | 8.33 | 8.06 | 8.23 | 8.23 | 0.86% | 48,399 |
| Nov 11, 2025 | 8.05 | 8.22 | 8.05 | 8.16 | 8.16 | 1.12% | 30,134 |
| Nov 10, 2025 | 8.21 | 8.21 | 8.07 | 8.07 | 8.07 | -1.71% | 35,343 |
| Nov 7, 2025 | 8.07 | 8.25 | 7.92 | 8.21 | 8.21 | 1.99% | 120,028 |
| Nov 6, 2025 | 8.13 | 8.18 | 8.05 | 8.05 | 8.05 | -1.95% | 51,391 |
| Nov 5, 2025 | 8.14 | 8.34 | 8.11 | 8.21 | 8.21 | 1.61% | 97,595 |
| Nov 4, 2025 | 8.21 | 8.21 | 7.92 | 8.08 | 8.08 | -1.94% | 46,839 |
| Nov 3, 2025 | 8.44 | 8.44 | 8.17 | 8.24 | 8.24 | - | 58,631 |
| Oct 31, 2025 | 8.38 | 8.44 | 8.17 | 8.24 | 8.24 | -2.49% | 58,182 |
| Oct 30, 2025 | 8.48 | 8.65 | 8.39 | 8.45 | 8.45 | -1.29% | 35,453 |
| Oct 29, 2025 | 8.61 | 8.61 | 8.40 | 8.56 | 8.56 | -0.70% | 82,714 |
| Oct 28, 2025 | 8.60 | 8.74 | 8.60 | 8.62 | 8.62 | 0.23% | 54,284 |
| Oct 27, 2025 | 8.73 | 8.73 | 8.51 | 8.60 | 8.60 | -1.49% | 32,197 |
| Oct 24, 2025 | 8.62 | 8.79 | 8.61 | 8.73 | 8.73 | 2.22% | 21,705 |
| Oct 23, 2025 | 8.75 | 8.75 | 8.51 | 8.54 | 8.54 | -2.51% | 54,111 |
| Oct 22, 2025 | 8.55 | 8.77 | 8.53 | 8.76 | 8.76 | 2.34% | 51,557 |
| Oct 21, 2025 | 8.86 | 8.86 | 8.55 | 8.56 | 8.56 | -0.70% | 22,462 |
| Oct 20, 2025 | 8.60 | 8.67 | 8.57 | 8.62 | 8.62 | 1.06% | 24,737 |
| Oct 17, 2025 | 8.65 | 8.78 | 8.53 | 8.53 | 8.53 | -1.04% | 37,915 |
| Oct 16, 2025 | 8.89 | 8.89 | 8.56 | 8.62 | 8.62 | -3.36% | 53,226 |
| Oct 15, 2025 | 9.06 | 9.06 | 8.82 | 8.92 | 8.92 | -1.22% | 24,261 |
| Oct 14, 2025 | 8.64 | 9.04 | 8.64 | 9.03 | 9.03 | 3.67% | 38,680 |
| Oct 13, 2025 | 8.82 | 8.82 | 8.63 | 8.71 | 8.71 | - | 48,010 |
| Oct 10, 2025 | 8.89 | 9.08 | 8.71 | 8.71 | 8.71 | -2.46% | 60,837 |
| Oct 9, 2025 | 8.85 | 9.01 | 8.71 | 8.93 | 8.93 | 0.34% | 33,995 |
| Oct 8, 2025 | 8.91 | 8.94 | 8.72 | 8.90 | 8.90 | 1.95% | 58,216 |
| Oct 7, 2025 | 8.87 | 8.95 | 8.73 | 8.73 | 8.73 | -1.91% | 28,450 |
| Oct 6, 2025 | 8.92 | 9.12 | 8.84 | 8.90 | 8.90 | -0.89% | 47,074 |
| Oct 3, 2025 | 8.79 | 9.06 | 8.72 | 8.98 | 8.98 | 3.10% | 79,616 |
| Oct 2, 2025 | 8.90 | 8.90 | 8.71 | 8.71 | 8.71 | -2.57% | 34,535 |
| Oct 1, 2025 | 9.01 | 9.12 | 8.93 | 8.94 | 8.94 | -1.65% | 75,842 |
| Sep 30, 2025 | 9.12 | 9.26 | 9.01 | 9.09 | 9.09 | -0.98% | 32,726 |
| Sep 29, 2025 | 9.42 | 9.42 | 9.15 | 9.18 | 9.18 | -1.92% | 14,378 |
| Sep 26, 2025 | 9.38 | 9.47 | 9.29 | 9.36 | 9.36 | -0.53% | 24,254 |