Skip to main content
Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
8.92
-0.25 (-2.73%)
At close: Aug 15, 2025, 4:00 PM
9.09
+0.17 (1.91%)
After-hours: Aug 15, 2025, 4:24 PM EDT

Blue Foundry Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20259.219.218.928.92--2.73%24,256
Aug 14, 20259.179.229.039.179.17-0.86%34,131
Aug 13, 20259.009.268.989.259.253.01%66,397
Aug 12, 20258.658.998.658.988.983.82%72,133
Aug 11, 20258.668.708.508.658.650.58%58,892
Aug 8, 20258.588.678.458.608.600.58%54,545
Aug 7, 20258.668.668.538.558.55-0.35%55,503
Aug 6, 20258.598.668.388.588.58-0.23%125,002
Aug 5, 20258.528.838.348.608.601.18%70,648
Aug 4, 20258.438.688.338.508.501.31%67,327
Aug 1, 20258.458.458.248.398.39-1.87%97,036
Jul 31, 20258.608.748.458.558.55-1.72%104,718
Jul 30, 20258.839.008.638.708.70-1.36%132,145
Jul 29, 20259.099.268.828.828.82-2.11%46,269
Jul 28, 20259.029.098.959.019.01-0.44%36,805
Jul 25, 20259.089.088.899.059.050.89%36,639
Jul 24, 20259.119.118.938.978.97-1.54%47,537
Jul 23, 20259.129.158.959.119.110.44%37,697
Jul 22, 20259.159.269.079.079.07-0.55%42,727
Jul 21, 20259.129.269.069.129.120.11%24,014
Jul 18, 20259.279.319.079.119.11-0.98%39,771
Jul 17, 20259.199.399.169.209.20-0.43%60,571
Jul 16, 20259.209.329.019.249.241.43%28,309
Jul 15, 20259.479.479.119.119.11-3.70%34,421
Jul 14, 20259.319.549.319.469.460.85%19,315
Jul 11, 20259.529.599.189.389.38-1.78%36,643
Jul 10, 20259.629.659.499.559.55-0.52%34,852
Jul 9, 20259.669.669.499.609.600.10%34,683
Jul 8, 20259.589.699.579.599.590.63%47,532
Jul 7, 20259.7610.009.439.539.53-3.44%58,346
Jul 3, 20259.889.939.809.879.871.02%39,631
Jul 2, 20259.629.939.629.779.770.41%33,759
Jul 1, 20259.529.909.529.739.731.67%43,954
Jun 30, 20259.699.829.259.579.57-1.34%34,021
Jun 27, 20259.659.759.559.709.700.94%182,381
Jun 26, 20259.249.619.249.619.613.67%80,537
Jun 25, 20259.429.499.209.279.27-1.80%36,919
Jun 24, 20259.399.479.289.449.442.83%66,169
Jun 23, 20258.839.188.839.189.183.61%80,733
Jun 20, 20258.949.008.848.868.86-0.11%137,923
Jun 18, 20258.798.978.788.878.871.03%51,271
Jun 17, 20258.718.838.718.788.78-65,222
Jun 16, 20258.858.948.758.788.780.69%33,267
Jun 13, 20258.778.818.618.728.72-1.80%109,668
Jun 12, 20258.909.048.758.888.88-0.78%19,204
Jun 11, 20259.109.218.888.958.95-0.78%57,493
Jun 10, 20258.979.168.969.029.020.67%60,430
Jun 9, 20258.989.098.958.968.96-0.55%27,167
Jun 6, 20258.949.028.809.019.012.04%32,506
Jun 5, 20258.828.888.668.838.830.23%31,731