Blue Foundry Bancorp - BLFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	7.68	7.92	7.92	8	7.68	54,544
November 20, 2025	7.85	7.67	7.67	7.92	7.66	38,600
November 19, 2025	7.79	7.75	7.75	7.84	7.61	52,200
November 18, 2025	7.83	7.8	7.8	7.93	7.78	46,804
November 17, 2025	8.14	7.82	7.82	8.14	7.82	48,300
November 14, 2025	8.18	8.12	8.12	8.18	8	35,700
November 13, 2025	8.21	8.2	8.2	8.3	8.12	33,044
November 12, 2025	8.26	8.23	8.23	8.33	8.06	48,400
November 11, 2025	8.05	8.16	8.16	8.22	8.05	30,134
November 10, 2025	8.21	8.07	8.07	8.21	8.07	35,343
November 07, 2025	8.07	8.21	8.21	8.25	7.92	120,028
November 06, 2025	8.13	8.05	8.05	8.18	8.05	51,400
November 05, 2025	8.14	8.21	8.21	8.34	8.11	97,600
November 04, 2025	8.21	8.08	8.08	8.21	7.92	46,839
November 03, 2025	8.44	8.24	8.24	8.44	8.17	58,631
October 31, 2025	8.38	8.24	8.24	8.44	8.17	58,200
October 30, 2025	8.48	8.45	8.45	8.65	8.39	35,500
October 29, 2025	8.61	8.56	8.56	8.61	8.4	82,714
October 28, 2025	8.6	8.62	8.62	8.74	8.6	54,300
October 27, 2025	8.73	8.6	8.6	8.73	8.51	32,200
October 24, 2025	8.62	8.73	8.73	8.79	8.61	21,705
October 23, 2025	8.75	8.54	8.54	8.75	8.51	54,111
October 22, 2025	8.55	8.76	8.76	8.77	8.53	51,600
October 21, 2025	8.86	8.56	8.56	8.86	8.55	22,462
October 20, 2025	8.6	8.62	8.62	8.67	8.57	24,737
October 17, 2025	8.65	8.53	8.53	8.78	8.53	37,915
October 16, 2025	8.89	8.62	8.62	8.89	8.56	53,226
October 15, 2025	9.06	8.92	8.92	9.06	8.82	24,300
October 14, 2025	8.64	9.03	9.03	9.04	8.64	38,700
October 13, 2025	8.82	8.71	8.71	8.82	8.63	48,010
October 10, 2025	8.89	8.71	8.71	9.08	8.71	60,837
October 09, 2025	8.85	8.93	8.93	9.01	8.71	34,000
October 08, 2025	8.91	8.9	8.9	8.94	8.72	58,216
October 07, 2025	8.87	8.73	8.73	8.95	8.73	28,500
October 06, 2025	8.92	8.9	8.9	9.12	8.84	47,100
October 03, 2025	8.79	8.98	8.98	9.06	8.72	79,616
October 02, 2025	8.9	8.71	8.71	8.9	8.71	34,535
October 01, 2025	9.01	8.94	8.94	9.12	8.93	75,842
September 30, 2025	9.12	9.09	9.09	9.26	9.01	32,726
September 29, 2025	9.42	9.18	9.18	9.42	9.15	14,400
September 26, 2025	9.38	9.36	9.36	9.47	9.29	24,300
September 25, 2025	9.41	9.41	9.41	9.48	9.28	28,500
September 24, 2025	9.42	9.45	9.45	9.51	9.25	37,200
September 23, 2025	9.49	9.42	9.42	9.55	9.33	39,600
September 22, 2025	9.12	9.48	9.48	9.54	9.12	60,825
September 19, 2025	9.68	9.12	9.12	9.68	9.05	250,330
September 18, 2025	9.41	9.68	9.68	9.68	9.36	41,500
September 17, 2025	9.4	9.31	9.31	9.71	9.31	47,100
September 16, 2025	9.13	9.32	9.32	9.32	9.08	45,633
September 15, 2025	9.27	9.2	9.2	9.37	9.06	32,535
September 12, 2025	9.31	9.22	9.22	9.38	9.22	21,208
September 11, 2025	9.35	9.37	9.37	9.47	9.15	34,300
September 10, 2025	9.25	9.29	9.29	9.59	8.98	38,500

Blue Foundry Bancorp (BLFY) NASDAQ