Skip to main content
Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
12.87
-0.14 (-1.08%)
At close: Mar 9, 2026, 4:00 PM EDT
12.87
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:05 PM EDT

Blue Foundry Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7913.0112.3912.88--1.00%350,301
Mar 6, 202613.0113.0412.7313.0113.01-2.18%195,764
Mar 5, 202613.4313.5313.1013.3013.30-2.06%159,251
Mar 4, 202613.4413.6113.3013.5813.582.11%122,016
Mar 3, 202613.1713.4413.0413.3013.30-1.34%765,090
Mar 2, 202612.9013.5712.7913.4813.482.28%264,028
Feb 27, 202613.7213.7513.0513.1813.18-5.38%262,897
Feb 26, 202613.8014.0113.6613.9313.931.46%212,422
Feb 25, 202613.7613.9613.6213.7313.730.59%155,891
Feb 24, 202613.6713.6913.4713.6513.65-0.15%244,129
Feb 23, 202614.4214.4813.5913.6713.67-4.87%590,504
Feb 20, 202614.0714.4413.9914.3714.371.84%163,285
Feb 19, 202614.1114.1813.9314.1114.11-208,011
Feb 18, 202614.0914.4614.0214.1114.11-0.49%568,436
Feb 17, 202614.0414.4314.0414.1814.180.35%213,215
Feb 13, 202613.9914.2113.8414.1314.130.64%89,795
Feb 12, 202614.3514.4313.8114.0414.04-1.06%116,168
Feb 11, 202614.6114.7414.1714.1914.19-1.94%113,537
Feb 10, 202614.4014.6114.2514.4714.47-0.48%221,477
Feb 9, 202614.3714.6314.3714.5414.540.07%180,918
Feb 6, 202614.2014.5914.0914.5314.532.18%164,461
Feb 5, 202614.0514.2313.8314.2214.220.57%241,098
Feb 4, 202613.8014.2513.8014.1414.142.69%327,937
Feb 3, 202613.4013.7713.4013.7713.772.68%603,155
Feb 2, 202613.1613.5713.1613.4113.411.98%557,980
Jan 30, 202613.0413.2112.9513.1513.15-0.08%237,314
Jan 29, 202612.9713.1712.9013.1613.162.41%179,375
Jan 28, 202613.1313.1812.8512.8512.85-1.76%299,759
Jan 27, 202613.0713.1412.9513.0813.080.62%302,032
Jan 26, 202612.8213.1812.8213.0013.001.09%322,437
Jan 23, 202613.4313.4912.7712.8612.86-4.24%301,891
Jan 22, 202613.0513.5512.8213.4313.433.31%748,109
Jan 21, 202612.5113.1512.5113.0013.003.75%1,776,605
Jan 20, 202612.5412.7912.4812.5312.53-1.73%557,939
Jan 16, 202612.9012.9012.7412.7512.75-1.32%495,768
Jan 15, 202612.6112.9712.6112.9212.922.78%204,277
Jan 14, 202612.3012.6512.2712.5712.572.20%692,742
Jan 13, 202612.5212.5512.2612.3012.30-1.68%1,077,011
Jan 12, 202612.4912.5612.4312.5112.51-1.03%211,584
Jan 9, 202612.7012.7912.4812.6412.64-0.08%626,513
Jan 8, 202612.5112.9112.5112.6512.650.32%552,721
Jan 7, 202612.7912.7912.5812.6112.61-2.02%504,987
Jan 6, 202612.6912.9312.6912.8712.870.39%305,547
Jan 5, 202612.4512.9212.4512.8212.822.48%330,224
Jan 2, 202612.4312.6412.2512.5112.510.64%257,637
Dec 31, 202512.5112.5512.4212.4312.43-0.64%149,122
Dec 30, 202512.6512.6512.4712.5112.51-1.18%129,628
Dec 29, 202512.7712.8012.6512.6612.66-1.40%131,576
Dec 26, 202512.6712.8712.6712.8412.840.78%208,284
Dec 24, 202512.7312.7812.6512.7412.74-0.16%155,176
Dec 23, 202512.7112.8512.5912.7612.76-214,795
Dec 22, 202512.6312.8912.6312.7612.761.11%284,538
Dec 19, 202512.8813.0012.4412.6212.62-2.17%927,044
Dec 18, 202512.9513.0612.8612.9012.900.55%413,004
Dec 17, 202512.5913.1312.5912.8312.831.58%444,701
Dec 16, 202512.6212.7512.6212.6312.630.32%126,083
Dec 15, 202512.6012.8612.5612.5912.590.32%126,744
Dec 12, 202512.6112.6612.5012.5512.55-0.40%169,347
Dec 11, 202512.5812.7312.5212.6012.600.16%356,607
Dec 10, 202511.9312.6311.9312.5812.584.92%275,278
Dec 9, 202512.2112.2111.9411.9911.99-0.58%260,634
Dec 8, 202511.9912.2511.9512.0612.060.75%197,459
Dec 5, 202511.9712.0411.6511.9711.97-150,105
Dec 4, 202511.8312.0611.8011.9711.971.18%169,600
Dec 3, 202511.5011.8711.5011.8311.833.14%156,329
Dec 2, 202511.6211.6411.4611.4711.47-0.78%215,160
Dec 1, 202511.5111.6411.3511.5611.561.76%295,628
Nov 28, 202511.4811.5211.3511.3611.36-0.53%51,817
Nov 26, 202511.3911.5611.3511.4211.42-0.35%258,189
Nov 25, 202511.0211.6111.0211.4611.463.34%632,763
Nov 24, 202510.3811.2010.2711.0911.0940.03%2,395,281
Nov 21, 20257.688.007.687.927.923.26%54,544
Nov 20, 20257.857.927.667.677.67-1.03%38,579
Nov 19, 20257.797.847.617.757.75-0.64%52,163
Nov 18, 20257.837.937.787.807.80-0.26%46,804
Nov 17, 20258.148.147.827.827.82-3.69%48,250
Nov 14, 20258.188.188.008.128.12-0.98%35,698
Nov 13, 20258.218.308.128.208.20-0.36%33,044
Nov 12, 20258.268.338.068.238.230.86%48,399
Nov 11, 20258.058.228.058.168.161.12%30,134
Nov 10, 20258.218.218.078.078.07-1.71%35,343
Nov 7, 20258.078.257.928.218.211.99%120,028
Nov 6, 20258.138.188.058.058.05-1.95%51,391
Nov 5, 20258.148.348.118.218.211.61%97,595
Nov 4, 20258.218.217.928.088.08-1.94%46,839
Nov 3, 20258.448.448.178.248.24-58,631
Oct 31, 20258.388.448.178.248.24-2.49%58,182
Oct 30, 20258.488.658.398.458.45-1.29%35,453
Oct 29, 20258.618.618.408.568.56-0.70%82,714
Oct 28, 20258.608.748.608.628.620.23%54,284
Oct 27, 20258.738.738.518.608.60-1.49%32,197
Oct 24, 20258.628.798.618.738.732.22%21,705
Oct 23, 20258.758.758.518.548.54-2.51%54,111
Oct 22, 20258.558.778.538.768.762.34%51,557
Oct 21, 20258.868.868.558.568.56-0.70%22,462
Oct 20, 20258.608.678.578.628.621.06%24,737
Oct 17, 20258.658.788.538.538.53-1.04%37,915
Oct 16, 20258.898.898.568.628.62-3.36%53,226
Oct 15, 20259.069.068.828.928.92-1.22%24,261
Oct 14, 20258.649.048.649.039.033.67%38,680