Blue Foundry Bancorp - BLFY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	8.83	8.7	8.7	9	8.66	131,054
July 29, 2025	9.09	8.82	8.82	9.26	8.82	46,300
July 28, 2025	9.02	9.01	9.01	9.09	8.95	36,805
July 25, 2025	9.07	9.05	9.05	9.07	8.89	36,639
July 24, 2025	9.11	8.97	8.97	9.11	8.93	47,537
July 23, 2025	9.12	9.11	9.11	9.15	8.95	37,700
July 22, 2025	9.15	9.07	9.07	9.26	9.07	42,727
July 21, 2025	9.12	9.12	9.12	9.26	9.06	24,014
July 18, 2025	9.27	9.11	9.11	9.31	9.07	39,771
July 17, 2025	9.19	9.2	9.2	9.39	9.15	60,600
July 16, 2025	9.2	9.24	9.24	9.32	9.01	28,309
July 15, 2025	9.47	9.11	9.11	9.47	9.11	34,421
July 14, 2025	9.31	9.46	9.46	9.54	9.31	19,315
July 11, 2025	9.52	9.38	9.38	9.59	9.18	36,643
July 10, 2025	9.62	9.55	9.55	9.65	9.49	34,900
July 09, 2025	9.65	9.6	9.6	9.65	9.49	34,700
July 08, 2025	9.58	9.59	9.59	9.69	9.57	47,532
July 07, 2025	9.76	9.53	9.53	10	9.43	58,346
July 03, 2025	9.88	9.87	9.87	9.93	9.8	39,631
July 02, 2025	9.62	9.77	9.77	9.93	9.62	33,800
July 01, 2025	9.52	9.73	9.73	9.9	9.52	44,000
June 30, 2025	9.69	9.57	9.57	9.82	9.25	34,021
June 27, 2025	9.65	9.7	9.7	9.75	9.55	182,400
June 26, 2025	9.24	9.61	9.61	9.61	9.24	80,537
June 25, 2025	9.42	9.27	9.27	9.49	9.2	36,919
June 24, 2025	9.39	9.44	9.44	9.47	9.28	66,200
June 23, 2025	8.83	9.18	9.18	9.18	8.83	80,733
June 20, 2025	8.94	8.86	8.86	9	8.84	137,923
June 18, 2025	8.79	8.87	8.87	8.97	8.78	51,300
June 17, 2025	8.71	8.78	8.78	8.83	8.71	65,222
June 16, 2025	8.85	8.78	8.78	8.94	8.75	33,300
June 13, 2025	8.77	8.72	8.72	8.81	8.61	109,700
June 12, 2025	8.9	8.88	8.88	9.04	8.75	19,204
June 11, 2025	9.1	8.95	8.95	9.21	8.88	57,500
June 10, 2025	8.97	9.02	9.02	9.16	8.96	60,430
June 09, 2025	8.98	8.96	8.96	9.09	8.95	27,200
June 06, 2025	8.94	9.01	9.01	9.02	8.8	32,506
June 05, 2025	8.82	8.83	8.83	8.88	8.65	31,731
June 04, 2025	9.1	8.81	8.81	9.12	8.78	58,000
June 03, 2025	8.88	9.08	9.08	9.15	8.88	33,100
June 02, 2025	9.05	8.88	8.88	9.17	8.88	26,100
May 30, 2025	9.2	9.06	9.06	9.2	9.06	22,841
May 29, 2025	9.2	9.22	9.22	9.3	9.14	20,217
May 28, 2025	9.41	9.21	9.21	9.45	9.12	43,622
May 27, 2025	9.24	9.4	9.4	9.44	9.24	20,300
May 23, 2025	9.18	9.19	9.19	9.39	9.18	33,941
May 22, 2025	9.5	9.32	9.32	9.58	9.32	26,000
May 21, 2025	9.69	9.58	9.58	9.8	9.54	37,615
May 20, 2025	9.86	9.85	9.85	10.13	9.77	34,434
May 19, 2025	10	9.91	9.91	10.06	9.86	50,424
May 16, 2025	10.2	10.04	10.04	10.22	10.02	81,700
May 15, 2025	10.15	10.2	10.2	10.3	9.77	163,400
May 14, 2025	10.12	10.15	10.15	10.2	10.02	71,942
May 13, 2025	10.1	10.12	10.12	10.17	9.72	58,400
May 12, 2025	10.2	10.03	10.03	10.2	9.98	66,905
May 09, 2025	9.94	9.99	9.99	10	9.88	55,822
May 08, 2025	9.91	9.99	9.99	10.1	9.84	59,500
May 07, 2025	10.1	9.9	9.9	10.26	9.85	63,900
May 06, 2025	9.87	10.04	10.04	10.07	9.87	49,591
May 05, 2025	9.81	9.98	9.98	10.13	9.81	73,223

Blue Foundry Bancorp (BLFY) NASDAQ