Blue Foundry Bancorp - BLFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.07	14.37	14.37	14.44	13.99	163,300
February 19, 2026	14.11	14.11	14.11	14.18	13.93	208,011
February 18, 2026	14.09	14.11	14.11	14.46	14.02	568,436
February 17, 2026	14.04	14.18	14.18	14.43	14.04	213,215
February 13, 2026	13.99	14.13	14.13	14.21	13.84	89,800
February 12, 2026	14.35	14.04	14.04	14.43	13.81	116,200
February 11, 2026	14.61	14.19	14.19	14.74	14.17	113,537
February 10, 2026	14.4	14.47	14.47	14.61	14.25	221,500
February 09, 2026	14.37	14.54	14.54	14.63	14.37	180,884
February 06, 2026	14.2	14.53	14.53	14.59	14.09	164,500
February 05, 2026	14.05	14.22	14.22	14.23	13.83	241,100
February 04, 2026	13.8	14.14	14.14	14.25	13.8	327,937
February 03, 2026	13.4	13.77	13.77	13.77	13.4	603,200
February 02, 2026	13.16	13.41	13.41	13.57	13.16	558,000
January 30, 2026	13.04	13.15	13.15	13.21	12.95	237,314
January 29, 2026	12.97	13.16	13.16	13.17	12.9	179,400
January 28, 2026	13.13	12.85	12.85	13.18	12.85	299,800
January 27, 2026	13.07	13.08	13.08	13.14	12.95	302,032
January 26, 2026	12.82	13	13	13.18	12.82	322,437
January 23, 2026	13.43	12.86	12.86	13.49	12.77	301,891
January 22, 2026	13.05	13.43	13.43	13.55	12.82	748,109
January 21, 2026	12.51	13	13	13.15	12.51	1.78M
January 20, 2026	12.54	12.53	12.53	12.79	12.48	557,939
January 16, 2026	12.9	12.75	12.75	12.9	12.74	495,800
January 15, 2026	12.61	12.92	12.92	12.97	12.61	204,300
January 14, 2026	12.3	12.57	12.57	12.65	12.27	692,742
January 13, 2026	12.52	12.3	12.3	12.55	12.26	1.08M
January 12, 2026	12.49	12.51	12.51	12.56	12.43	211,600
January 09, 2026	12.65	12.64	12.64	12.79	12.48	623,015
January 08, 2026	12.51	12.65	12.65	12.91	12.51	552,721
January 07, 2026	12.79	12.61	12.61	12.79	12.58	505,000
January 06, 2026	12.69	12.87	12.87	12.93	12.69	305,547
January 05, 2026	12.45	12.82	12.82	12.92	12.45	330,224
January 02, 2026	12.43	12.51	12.51	12.64	12.25	257,637
December 31, 2025	12.51	12.43	12.43	12.55	12.42	149,122
December 30, 2025	12.65	12.51	12.51	12.65	12.47	129,628
December 29, 2025	12.77	12.66	12.66	12.8	12.65	131,600
December 26, 2025	12.67	12.84	12.84	12.87	12.67	204,181
December 24, 2025	12.73	12.74	12.74	12.78	12.65	155,176
December 23, 2025	12.71	12.76	12.76	12.85	12.59	214,800
December 22, 2025	12.63	12.76	12.76	12.89	12.63	284,538
December 19, 2025	12.88	12.62	12.62	13	12.44	927,044
December 18, 2025	12.95	12.9	12.9	13.06	12.86	413,004
December 17, 2025	12.59	12.83	12.83	13.13	12.59	444,701
December 16, 2025	12.62	12.63	12.63	12.75	12.62	126,100
December 15, 2025	12.6	12.59	12.59	12.86	12.56	126,744
December 12, 2025	12.61	12.55	12.55	12.66	12.5	169,347
December 11, 2025	12.58	12.6	12.6	12.73	12.52	356,607
December 10, 2025	11.93	12.58	12.58	12.63	11.93	275,278
December 09, 2025	12.21	11.99	11.99	12.21	11.94	260,629
December 08, 2025	11.99	12.06	12.06	12.25	11.95	197,500
December 05, 2025	11.97	11.97	11.97	12.04	11.65	150,105
December 04, 2025	11.83	11.97	11.97	12.06	11.8	169,600
December 03, 2025	11.5	11.83	11.83	11.87	11.5	156,300
December 02, 2025	11.62	11.47	11.47	11.64	11.46	215,200
December 01, 2025	11.51	11.56	11.56	11.64	11.35	295,628
November 28, 2025	11.48	11.36	11.36	11.52	11.35	51,817
November 26, 2025	11.39	11.42	11.42	11.56	11.35	258,200
November 25, 2025	11.02	11.46	11.46	11.61	11.02	632,800
November 24, 2025	10.38	11.09	11.09	11.2	10.27	2.4M

Blue Foundry Bancorp (BLFY) NASDAQ