Skip to main content
Blue Foundry Bancorp (BLFY)
Apr 1, 2026 - BLFY was delisted (reason: acquired by FULT)
0.00
0.00 (0.00%)
Inactive · Last trade price on Apr 1, 2026

Blue Foundry Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202612.9913.2912.7913.2413.243.52%711,112
Mar 30, 202612.7712.9612.6612.7912.790.16%180,932
Mar 27, 202612.9413.0412.7112.7712.77-2.30%94,882
Mar 26, 202612.9913.1112.9713.0713.070.08%178,469
Mar 25, 202613.1413.1512.9113.0613.060.93%127,138
Mar 24, 202612.7413.1012.7412.9412.940.31%114,168
Mar 23, 202612.9913.2312.8912.9012.901.65%160,127
Mar 20, 202612.6112.7012.4312.6912.690.55%372,308
Mar 19, 202612.2812.7412.2812.6212.621.53%154,865
Mar 18, 202612.5112.7712.4012.4312.43-2.20%148,456
Mar 17, 202612.7912.9412.5812.7112.71-198,575
Mar 16, 202612.8812.9312.6712.7112.71-146,415
Mar 13, 202612.9012.9112.6112.7112.71-0.39%133,894
Mar 12, 202612.5412.8612.5412.7612.76-1.09%153,797
Mar 11, 202612.7612.9612.6612.9012.90-0.23%201,969
Mar 10, 202612.7613.2512.7612.9312.930.47%767,094
Mar 9, 202612.7913.0112.3912.8712.87-1.08%364,520
Mar 6, 202613.0113.0412.7313.0113.01-2.18%195,764
Mar 5, 202613.4313.5313.1013.3013.30-2.06%159,253
Mar 4, 202613.4413.6113.3013.5813.582.11%122,016
Mar 3, 202613.1713.4413.0413.3013.30-1.34%765,124
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