Dark

BLFY
Blue Foundry Bancorp Common Stock
stock NASDAQ

Inactive

Mar 31, 2026

13.24USD+3.518%(+0.45)717,911

Pre-market

0.00USD-100.000%(-12.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-31	12.9900	13.2900	12.7900	13.2400	+3.518%	717,911	0.000%
2026-03-30	12.7700	12.9600	12.6600	12.7900	+0.157%	180,932	+3.518%
2026-03-27	12.9400	13.0400	12.7100	12.7700	-2.295%	94,883	+3.681%
2026-03-26	12.9900	13.1100	12.9700	13.0700	+0.077%	178,469	+1.301%
2026-03-25	13.1400	13.1500	12.9100	13.0600	+0.927%	127,138	+1.378%
2026-03-24	12.7400	13.0950	12.7400	12.9400	+0.310%	114,168	+2.318%
2026-03-23	12.9900	13.2250	12.8900	12.9000	+1.655%	160,200	+2.636%
2026-03-20	12.6100	12.7000	12.4300	12.6900	+0.555%	372,249	+4.334%
2026-03-19	12.2800	12.7400	12.2800	12.6200	+1.529%	154,866	+4.913%
2026-03-18	12.5100	12.7700	12.4000	12.4300	-2.203%	148,457	+6.516%
2026-03-17	12.7900	12.9400	12.5800	12.7100	0.000%	198,575	+4.170%
2026-03-16	12.8800	12.9300	12.6700	12.7100	0.000%	146,416	+4.170%
2026-03-13	12.9000	12.9050	12.6100	12.7100	-0.392%	133,894	+4.170%
2026-03-12	12.5400	12.8600	12.5400	12.7600	-1.085%	153,797	+3.762%
2026-03-11	12.7600	12.9600	12.6600	12.9000	-0.232%	201,970	+2.636%
2026-03-10	12.7600	13.2450	12.7600	12.9300	+0.466%	767,094	+2.398%
2026-03-09	12.7900	13.0100	12.3900	12.8700	-1.076%	364,521	+2.875%
2026-03-06	13.0100	13.0350	12.7250	13.0100	-2.180%	195,764	+1.768%
2026-03-05	13.4300	13.5300	13.1000	13.3000	-2.062%	159,253	-0.451%
2026-03-04	13.4400	13.6100	13.3000	13.5800	+2.105%	122,016	-2.504%
2026-03-03	13.1700	13.4400	13.0400	13.3000	-1.335%	765,124	-0.451%
2026-03-02	12.9000	13.5700	12.7900	13.4800	+2.276%	264,028	-1.780%
2026-02-27	13.7200	13.7500	13.0450	13.1800	-5.384%	262,128	+0.455%
2026-02-26	13.8000	14.0100	13.6600	13.9300	+1.457%	212,423	-4.953%
2026-02-25	13.7600	13.9600	13.6200	13.7300	+0.586%	155,891	-3.569%
2026-02-24	13.6700	13.6850	13.4700	13.6500	-0.146%	244,130	-3.004%
2026-02-23	14.4200	14.4800	13.5900	13.6700	-4.871%	590,504	-3.146%
2026-02-20	14.0700	14.4350	13.9900	14.3700	+1.843%	163,285	-7.864%
2026-02-19	14.1100	14.1770	13.9300	14.1100	0.000%	208,011	-6.166%
2026-02-18	14.0900	14.4600	14.0210	14.1100	-0.494%	568,436	-6.166%
2026-02-17	14.0400	14.4250	14.0400	14.1800	+0.354%	213,215	-6.629%
2026-02-13	13.9900	14.2100	13.8400	14.1300	+0.641%	89,795	-6.299%
2026-02-12	14.3500	14.4300	13.8100	14.0400	-1.057%	116,168	-5.698%
2026-02-11	14.6100	14.7400	14.1700	14.1900	-1.935%	113,424	-6.695%
2026-02-10	14.4000	14.6100	14.2500	14.4700	-0.481%	221,477	-8.500%
2026-02-09	14.3700	14.6300	14.3700	14.5400	+0.069%	180,918	-8.941%
2026-02-06	14.2000	14.5850	14.0900	14.5300	+2.180%	164,461	-8.878%
2026-02-05	14.0500	14.2300	13.8300	14.2200	+0.566%	241,098	-6.892%
2026-02-04	13.8000	14.2500	13.8000	14.1400	+2.687%	327,937	-6.365%
2026-02-03	13.4000	13.7700	13.4000	13.7700	+2.685%	603,149	-3.849%
2026-02-02	13.1600	13.5700	13.1600	13.4100	+1.977%	557,980	-1.268%
2026-01-30	13.0400	13.2100	12.9450	13.1500	-0.076%	237,314	+0.684%
2026-01-29	12.9700	13.1700	12.9000	13.1600	+2.412%	179,375	+0.608%
2026-01-28	13.1300	13.1800	12.8500	12.8500	-1.758%	299,759	+3.035%
2026-01-27	13.0700	13.1400	12.9500	13.0800	+0.615%	302,032	+1.223%
2026-01-26	12.8200	13.1800	12.8200	13.0000	+1.089%	322,437	+1.846%
2026-01-23	13.4300	13.4900	12.7734	12.8600	-4.244%	301,891	+2.955%
2026-01-22	13.0500	13.5450	12.8150	13.4300	+3.308%	748,109	-1.415%
2026-01-21	12.5100	13.1500	12.5100	13.0000	+3.751%	1,776,605	+1.846%
2026-01-20	12.5400	12.7850	12.4800	12.5300	-1.725%	557,421	+5.666%
2026-01-16	12.9000	12.9000	12.7400	12.7500	-1.316%	491,402	+3.843%
2026-01-15	12.6050	12.9700	12.6050	12.9200	+2.784%	203,044	+2.477%
2026-01-14	12.3000	12.6500	12.2700	12.5700	+2.195%	691,241	+5.330%
2026-01-13	12.5200	12.5500	12.2600	12.3000	-1.679%	1,074,575	+7.642%
2026-01-12	12.4900	12.5550	12.4300	12.5100	-1.028%	210,974	+5.835%
2026-01-09	12.7000	12.7900	12.4800	12.6400	-0.079%	623,529	+4.747%
2026-01-08	12.5100	12.9130	12.5100	12.6500	+0.317%	551,711	+4.664%
2026-01-07	12.7900	12.7900	12.5800	12.6100	-2.020%	503,584	+4.996%
2026-01-06	12.6900	12.9300	12.6900	12.8700	+0.390%	304,921	+2.875%
2026-01-05	12.4500	12.9200	12.4500	12.8200	+2.478%	329,748	+3.276%
2026-01-02	12.4300	12.6400	12.2500	12.5100	+0.644%	255,933	+5.835%
2025-12-31	12.5100	12.5500	12.4150	12.4300	-0.639%	148,684	+6.516%
2025-12-30	12.6500	12.6500	12.4700	12.5100	-1.185%	129,066	+5.835%
2025-12-29	12.7700	12.8000	12.6500	12.6600	-1.402%	130,834	+4.581%
2025-12-26	12.6700	12.8650	12.6700	12.8400	+0.785%	207,579	+3.115%
2025-12-24	12.7300	12.7800	12.6500	12.7400	-0.157%	154,995	+3.925%
2025-12-23	12.7100	12.8450	12.5900	12.7600	0.000%	212,695	+3.762%
2025-12-22	12.6300	12.8900	12.6300	12.7600	+1.109%	281,779	+3.762%
2025-12-19	12.8800	13.0000	12.4400	12.6200	-2.171%	925,052	+4.913%
2025-12-18	12.9500	13.0550	12.8550	12.9000	+0.546%	410,919	+2.636%
2025-12-17	12.5900	13.1300	12.5900	12.8300	+1.584%	443,848	+3.196%
2025-12-16	12.6200	12.7500	12.6200	12.6300	+0.318%	124,783	+4.830%
2025-12-15	12.6000	12.8550	12.5600	12.5900	+0.319%	125,859	+5.163%
2025-12-12	12.6100	12.6500	12.4950	12.5500	-0.397%	168,196	+5.498%
2025-12-11	12.5800	12.7268	12.5200	12.6000	+0.159%	356,607	+5.079%
2025-12-10	11.9300	12.6300	11.9300	12.5800	+4.921%	275,278	+5.246%
2025-12-09	12.2050	12.2095	11.9350	11.9900	-0.580%	260,634	+10.425%
2025-12-08	11.9900	12.2450	11.9500	12.0600	+0.752%	197,459	+9.784%
2025-12-05	11.9700	12.0350	11.6500	11.9700	0.000%	150,105	+10.610%
2025-12-04	11.8300	12.0600	11.8000	11.9700	+1.183%	169,600	+10.610%
2025-12-03	11.5000	11.8700	11.5000	11.8300	+3.139%	156,329	+11.919%
2025-12-02	11.6200	11.6400	11.4600	11.4700	-0.779%	215,160	+15.432%
2025-12-01	11.5100	11.6400	11.3500	11.5600	+1.761%	295,628	+14.533%
2025-11-28	11.4800	11.5200	11.3500	11.3600	-0.525%	51,817	+16.549%
2025-11-26	11.3900	11.5600	11.3500	11.4200	-0.349%	258,189	+15.937%
2025-11-25	11.0200	11.6100	11.0200	11.4600	+3.336%	632,763	+15.532%
2025-11-24	10.3750	11.2000	10.2700	11.0900	+40.025%	2,395,281	+19.387%
2025-11-21	7.6800	8.0000	7.6800	7.9200	+3.259%	54,544	+67.172%
2025-11-20	7.8500	7.9215	7.6600	7.6700	-1.032%	38,579	+72.621%
2025-11-19	7.7900	7.8400	7.6121	7.7500	-0.641%	52,163	+70.839%
2025-11-18	7.8300	7.9299	7.7800	7.8000	-0.256%	46,804	+69.744%
2025-11-17	8.1400	8.1400	7.8200	7.8200	-3.695%	48,250	+69.309%
2025-11-14	8.1800	8.1800	8.0000	8.1200	-0.976%	35,698	+63.054%
2025-11-13	8.2100	8.2950	8.1200	8.2000	-0.365%	33,044	+61.463%
2025-11-12	8.2600	8.3300	8.0600	8.2300	+0.858%	48,399	+60.875%
2025-11-11	8.0500	8.2200	8.0500	8.1600	+1.115%	30,134	+62.255%
2025-11-10	8.2100	8.2132	8.0675	8.0700	-1.705%	35,343	+64.064%
2025-11-07	8.0700	8.2500	7.9200	8.2100	+1.988%	120,028	+61.267%
2025-11-06	8.1250	8.1800	8.0500	8.0500	-1.949%	51,391	+64.472%
2025-11-05	8.1400	8.3400	8.1100	8.2100	+1.609%	97,595	+61.267%
2025-11-04	8.2100	8.2100	7.9200	8.0800	-1.942%	46,839	+63.861%
2025-11-03	8.4430	8.4430	8.1700	8.2400	0.000%	58,631	+60.680%
2025-10-31	8.3800	8.4400	8.1700	8.2400	-2.485%	58,182	+60.680%
2025-10-30	8.4800	8.6500	8.3900	8.4500	-1.285%	35,453	+56.686%
2025-10-29	8.6100	8.6100	8.4000	8.5600	-0.696%	82,714	+54.673%
2025-10-28	8.6000	8.7400	8.6000	8.6200	+0.233%	54,284	+53.596%
2025-10-27	8.7300	8.7300	8.5100	8.6000	-1.489%	32,197	+53.953%
2025-10-24	8.6200	8.7900	8.6100	8.7300	+2.225%	21,705	+51.661%
2025-10-23	8.7500	8.7500	8.5100	8.5400	-2.511%	54,111	+55.035%
2025-10-22	8.5500	8.7700	8.5300	8.7600	+2.336%	51,557	+51.142%
2025-10-21	8.8600	8.8600	8.5500	8.5600	-0.696%	22,462	+54.673%
2025-10-20	8.6000	8.6700	8.5700	8.6200	+1.055%	24,737	+53.596%
2025-10-17	8.6500	8.7750	8.5300	8.5300	-1.044%	37,915	+55.217%
2025-10-16	8.8900	8.8900	8.5600	8.6200	-3.363%	53,226	+53.596%
2025-10-15	9.0600	9.0600	8.8200	8.9200	-1.218%	24,261	+48.430%
2025-10-14	8.6400	9.0400	8.6400	9.0300	+3.674%	38,680	+46.622%
2025-10-13	8.8200	8.8200	8.6300	8.7100	0.000%	48,010	+52.009%
2025-10-10	8.8900	9.0800	8.7100	8.7100	-2.464%	60,837	+52.009%
2025-10-09	8.8500	9.0100	8.7100	8.9300	+0.337%	33,995	+48.264%
2025-10-08	8.9090	8.9400	8.7200	8.9000	+1.947%	58,216	+48.764%
2025-10-07	8.8700	8.9450	8.7250	8.7300	-1.910%	28,450	+51.661%
2025-10-06	8.9211	9.1179	8.8400	8.9000	-0.891%	47,074	+48.764%
2025-10-03	8.7900	9.0589	8.7200	8.9800	+3.100%	79,616	+47.439%
2025-10-02	8.9000	8.9000	8.7100	8.7100	-2.573%	34,535	+52.009%
2025-10-01	9.0100	9.1200	8.9300	8.9400	-1.650%	75,842	+48.098%
2025-09-30	9.1200	9.2550	9.0100	9.0900	-0.980%	32,726	+45.655%
2025-09-29	9.4200	9.4200	9.1500	9.1800	-1.923%	14,378	+44.227%
2025-09-26	9.3800	9.4650	9.2900	9.3600	-0.531%	24,254	+41.453%
2025-09-25	9.4100	9.4800	9.2800	9.4100	-0.423%	28,457	+40.701%
2025-09-24	9.4200	9.5100	9.2500	9.4500	+0.318%	37,194	+40.106%
2025-09-23	9.4900	9.5500	9.3290	9.4200	-0.633%	39,558	+40.552%
2025-09-22	9.1200	9.5400	9.1200	9.4800	+3.947%	60,825	+39.662%
2025-09-19	9.6800	9.6800	9.0500	9.1200	-5.785%	250,330	+45.175%
2025-09-18	9.4100	9.6800	9.3600	9.6800	+3.974%	41,484	+36.777%
2025-09-17	9.4000	9.7100	9.3100	9.3100	-0.107%	47,062	+42.213%
2025-09-16	9.1300	9.3200	9.0800	9.3200	+1.304%	45,633	+42.060%
2025-09-15	9.2700	9.3700	9.0587	9.2000	-0.217%	32,535	+43.913%
2025-09-12	9.3100	9.3800	9.2200	9.2200	-1.601%	21,208	+43.601%
2025-09-11	9.3500	9.4663	9.1500	9.3700	+0.861%	34,257	+41.302%
2025-09-10	9.2500	9.5919	8.9800	9.2900	+0.432%	38,477	+42.519%
2025-09-09	9.3200	9.4100	9.2500	9.2500	-1.909%	21,656	+43.135%
2025-09-08	9.5000	9.5000	9.2900	9.4300	-0.737%	32,563	+40.403%
2025-09-05	9.5000	9.6300	9.4300	9.5000	0.000%	39,099	+39.368%
2025-09-04	9.3300	9.5000	9.2985	9.5000	+2.703%	32,297	+39.368%
2025-09-03	9.2600	9.3600	9.1918	9.2500	-0.538%	27,680	+43.135%
2025-09-02	9.2100	9.3800	9.1000	9.3000	+0.108%	28,298	+42.366%
2025-08-29	9.4300	9.4599	9.0300	9.2900	-1.485%	76,531	+42.519%
2025-08-28	9.5000	9.5000	9.3109	9.4300	0.000%	35,080	+40.403%
2025-08-27	9.3400	9.5100	8.9800	9.4300	+0.640%	66,470	+40.403%
2025-08-26	9.3000	9.4000	9.3000	9.3700	+0.970%	49,691	+41.302%
2025-08-25	9.3300	9.3625	8.9600	9.2800	-0.855%	36,285	+42.672%
2025-08-22	8.9100	9.4000	8.9100	9.3600	+5.405%	57,793	+41.453%
2025-08-21	8.9000	9.0600	8.6954	8.8800	-1.003%	15,558	+49.099%
2025-08-20	8.9689	9.0400	8.9200	8.9700	0.000%	17,764	+47.603%
2025-08-19	8.9830	9.0750	8.9600	8.9700	-0.222%	15,625	+47.603%
2025-08-18	8.8600	9.0350	8.8600	8.9900	+0.785%	20,300	+47.275%
2025-08-15	9.2100	9.2100	8.9200	8.9200	-2.726%	24,481	+48.430%
2025-08-14	9.1700	9.2200	9.0300	9.1700	-0.865%	34,131	+44.384%
2025-08-13	9.0000	9.2600	8.9748	9.2500	+3.007%	66,397	+43.135%
2025-08-12	8.6500	8.9900	8.6500	8.9800	+3.815%	72,133	+47.439%
2025-08-11	8.6600	8.6950	8.5000	8.6500	+0.581%	58,892	+53.064%
2025-08-08	8.5800	8.6700	8.4485	8.6000	+0.585%	54,545	+53.953%
2025-08-07	8.6600	8.6600	8.5300	8.5500	-0.350%	55,503	+54.854%
2025-08-06	8.5900	8.6600	8.3800	8.5800	-0.233%	125,002	+54.312%
2025-08-05	8.5200	8.8340	8.3400	8.6000	+1.176%	70,648	+53.953%
2025-08-04	8.4300	8.6805	8.3300	8.5000	+1.311%	67,327	+55.765%
2025-08-01	8.4500	8.4500	8.2350	8.3900	-1.871%	97,036	+57.807%
2025-07-31	8.6000	8.7400	8.4500	8.5500	-1.724%	104,718	+54.854%
2025-07-30	8.8300	9.0000	8.6300	8.7000	-1.361%	132,145	+52.184%
2025-07-29	9.0900	9.2600	8.8200	8.8200	-2.109%	46,269	+50.113%
2025-07-28	9.0200	9.0850	8.9477	9.0100	-0.442%	36,805	+46.948%
2025-07-25	9.0750	9.0750	8.8915	9.0500	+0.892%	36,639	+46.298%
2025-07-24	9.1100	9.1100	8.9300	8.9700	-1.537%	47,537	+47.603%
2025-07-23	9.1200	9.1500	8.9450	9.1100	+0.441%	37,697	+45.335%
2025-07-22	9.1493	9.2600	9.0700	9.0700	-0.548%	42,727	+45.976%
2025-07-21	9.1200	9.2600	9.0601	9.1200	+0.110%	24,014	+45.175%
2025-07-18	9.2700	9.3100	9.0700	9.1100	-0.978%	39,771	+45.335%
2025-07-17	9.1900	9.3850	9.1550	9.2000	-0.433%	60,571	+43.913%
2025-07-16	9.2000	9.3200	9.0132	9.2400	+1.427%	28,309	+43.290%
2025-07-15	9.4700	9.4700	9.1100	9.1100	-3.700%	34,421	+45.335%
2025-07-14	9.3100	9.5421	9.3100	9.4600	+0.853%	19,315	+39.958%
2025-07-11	9.5200	9.5895	9.1801	9.3800	-1.780%	36,643	+41.151%
2025-07-10	9.6200	9.6500	9.4934	9.5500	-0.521%	34,852	+38.639%
2025-07-09	9.6550	9.6550	9.4900	9.6000	+0.104%	34,683	+37.917%
2025-07-08	9.5800	9.6900	9.5650	9.5900	+0.630%	47,532	+38.060%
2025-07-07	9.7600	10.0000	9.4300	9.5300	-3.445%	58,346	+38.930%
2025-07-03	9.8750	9.9300	9.8000	9.8700	+1.024%	39,631	+34.144%
2025-07-02	9.6208	9.9300	9.6208	9.7700	+0.411%	33,759	+35.517%
2025-07-01	9.5200	9.9019	9.5200	9.7300	+1.672%	43,954	+36.074%
2025-06-30	9.6900	9.8200	9.2500	9.5700	-1.340%	34,021	+38.349%
2025-06-27	9.6500	9.7500	9.5500	9.7000	+0.937%	182,381	+36.495%
2025-06-26	9.2400	9.6100	9.2400	9.6100	+3.668%	80,537	+37.773%
2025-06-25	9.4200	9.4938	9.2000	9.2700	-1.801%	36,919	+42.826%
2025-06-24	9.3900	9.4676	9.2800	9.4400	+2.832%	66,169	+40.254%
2025-06-23	8.8300	9.1800	8.8300	9.1800	+3.612%	80,733	+44.227%
2025-06-20	8.9400	9.0000	8.8400	8.8600	-0.113%	137,923	+49.436%
2025-06-18	8.7900	8.9700	8.7800	8.8700	+1.025%	51,271	+49.267%
2025-06-17	8.7100	8.8300	8.7100	8.7800	0.000%	65,222	+50.797%
2025-06-16	8.8500	8.9350	8.7500	8.7800	+0.688%	33,267	+50.797%
2025-06-13	8.7700	8.8100	8.6050	8.7200	-1.802%	109,668	+51.835%
2025-06-12	8.9000	9.0400	8.7500	8.8800	-0.782%	19,204	+49.099%
2025-06-11	9.1000	9.2100	8.8801	8.9500	-0.776%	57,493	+47.933%
2025-06-10	8.9700	9.1600	8.9600	9.0200	+0.670%	60,430	+46.785%
2025-06-09	8.9800	9.0900	8.9500	8.9600	-0.555%	27,167	+47.768%
2025-06-06	8.9400	9.0200	8.8000	9.0100	+2.039%	32,506	+46.948%
2025-06-05	8.8200	8.8800	8.6550	8.8300	+0.227%	31,731	+49.943%
2025-06-04	9.1000	9.1200	8.7800	8.8100	-2.974%	57,950	+50.284%
2025-06-03	8.8800	9.1500	8.8800	9.0800	+2.252%	33,072	+45.815%
2025-06-02	9.0500	9.1700	8.8800	8.8800	-1.987%	26,089	+49.099%
2025-05-30	9.2000	9.2000	9.0600	9.0600	-1.735%	22,841	+46.137%
2025-05-29	9.2000	9.3000	9.1400	9.2200	+0.109%	20,217	+43.601%
2025-05-28	9.4100	9.4500	9.1200	9.2100	-2.021%	43,622	+43.757%
2025-05-27	9.2400	9.4400	9.2400	9.4000	+2.285%	20,296	+40.851%
2025-05-23	9.1800	9.3900	9.1800	9.1900	-1.395%	33,941	+44.070%
2025-05-22	9.5000	9.5800	9.3200	9.3200	-2.714%	25,966	+42.060%
2025-05-21	9.6900	9.7950	9.5400	9.5800	-2.741%	37,615	+38.205%
2025-05-20	9.8600	10.1300	9.7700	9.8500	-0.605%	34,434	+34.416%
2025-05-19	10.0000	10.0550	9.8600	9.9100	-1.295%	50,424	+33.602%
2025-05-16	10.2000	10.2200	10.0200	10.0400	-1.569%	81,686	+31.873%
2025-05-15	10.1500	10.3000	9.7700	10.2000	+0.493%	163,363	+29.804%
2025-05-14	10.1200	10.2000	10.0150	10.1500	+0.296%	71,942	+30.443%
2025-05-13	10.1000	10.1700	9.7150	10.1200	+0.897%	58,367	+30.830%
2025-05-12	10.2000	10.2000	9.9800	10.0300	+0.400%	66,905	+32.004%
2025-05-09	9.9400	10.0000	9.8836	9.9900	0.000%	55,822	+32.533%
2025-05-08	9.9100	10.1000	9.8350	9.9900	+0.909%	59,452	+32.533%
2025-05-07	10.1000	10.2550	9.8500	9.9000	-1.394%	63,871	+33.737%
2025-05-06	9.8700	10.0700	9.8700	10.0400	+0.601%	49,592	+31.873%
2025-05-05	9.8100	10.1300	9.8100	9.9800	+1.423%	73,223	+32.665%
2025-05-02	9.6600	9.9350	9.6300	9.8400	+2.607%	44,313	+34.553%
2025-05-01	9.3100	9.7900	9.2700	9.5900	+2.677%	68,869	+38.060%
2025-04-30	9.1600	9.7152	8.8900	9.3400	-1.581%	94,235	+41.756%
2025-04-29	9.1000	9.5200	9.1000	9.4900	+3.152%	62,120	+39.515%
2025-04-28	9.2200	9.3400	9.0400	9.2000	-0.541%	49,078	+43.913%
2025-04-25	9.1800	9.3100	8.9500	9.2500	-0.323%	59,878	+43.135%
2025-04-24	9.2800	9.3800	9.1000	9.2800	+0.542%	65,863	+42.672%
2025-04-23	9.3000	9.4650	9.1200	9.2300	+0.108%	50,819	+43.445%
2025-04-22	8.9300	9.2600	8.8950	9.2200	+4.181%	41,438	+43.601%
2025-04-21	8.8400	8.9400	8.7800	8.8500	-0.673%	33,268	+49.605%
2025-04-17	8.8300	9.0650	8.5800	8.9100	+0.906%	60,130	+48.597%
2025-04-16	9.1500	9.1500	8.6600	8.8300	+1.145%	52,788	+49.943%
2025-04-15	8.6000	8.8100	8.5950	8.7300	+1.748%	46,657	+51.661%
2025-04-14	8.6400	8.6600	8.4300	8.5800	+0.234%	31,122	+54.312%
2025-04-11	8.6250	8.7400	8.4550	8.5600	0.000%	32,840	+54.673%
2025-04-10	8.8500	8.9800	8.3400	8.5600	-4.783%	71,861	+54.673%
2025-04-09	8.7300	9.4400	8.5300	8.9900	+1.697%	76,096	+47.275%
2025-04-08	9.0300	9.2000	8.7300	8.8400	+0.455%	61,026	+49.774%
2025-04-07	8.6600	9.0652	8.5100	8.8000	-0.789%	70,778	+50.455%
2025-04-04	8.5300	8.9000	8.5300	8.8700	+0.681%	77,024	+49.267%
2025-04-03	8.8400	8.9710	8.7600	8.8100	-4.550%	51,905	+50.284%
2025-04-02	9.0300	9.2300	8.9500	9.2300	+0.764%	49,060	+43.445%
2025-04-01	9.1600	9.2100	9.0500	9.1600	-0.435%	47,971	+44.541%
2025-03-31	9.1600	9.3007	9.0900	9.2000	-0.541%	69,343	+43.913%
2025-03-28	9.3300	9.3900	9.1600	9.2500	-0.644%	33,358	+43.135%
2025-03-27	9.2601	9.3200	9.1750	9.3100	+0.108%	54,925	+42.213%
2025-03-26	9.2100	9.4585	8.9300	9.3000	+1.528%	40,658	+42.366%
2025-03-25	9.3000	9.4074	9.1600	9.1600	-2.863%	36,680	+44.541%
2025-03-24	9.3900	9.5000	9.2250	9.4300	+2.056%	57,186	+40.403%
2025-03-21	9.2000	9.3100	9.1300	9.2400	-0.858%	131,855	+43.290%
2025-03-20	9.4400	9.4400	9.3050	9.3200	-0.214%	32,885	+42.060%
2025-03-19	9.3500	9.4050	9.2000	9.3400	+0.215%	36,303	+41.756%
2025-03-18	9.3000	9.3500	9.1000	9.3200	+0.323%	54,686	+42.060%
2025-03-17	9.4750	9.4750	9.2300	9.2900	-0.108%	48,073	+42.519%
2025-03-14	9.3500	9.4550	9.2500	9.3000	+0.216%	31,772	+42.366%
2025-03-13	9.3900	9.4500	9.2800	9.2800	-1.066%	33,697	+42.672%
2025-03-12	9.2600	9.4600	9.1600	9.3800	+1.625%	41,669	+41.151%
2025-03-11	9.2900	9.4400	9.0950	9.2300	-0.646%	68,546	+43.445%
2025-03-10	9.5600	9.7900	9.2200	9.2900	-3.830%	62,327	+42.519%
2025-03-07	9.6350	9.7400	9.5100	9.6600	+0.104%	33,392	+37.060%
2025-03-06	9.5000	9.7400	9.5000	9.6500	+0.626%	33,914	+37.202%
2025-03-05	9.7125	9.7450	9.5500	9.5900	-1.641%	38,480	+38.060%
2025-03-04	9.8000	9.9700	9.7400	9.7500	-1.416%	36,556	+35.795%
2025-03-03	9.9000	10.0900	9.8200	9.8900	-0.403%	37,857	+33.873%
2025-02-28	9.7500	9.9800	9.5257	9.9300	+2.371%	54,894	+33.333%
2025-02-27	9.6300	9.7200	9.5000	9.7000	+0.310%	64,304	+36.495%
2025-02-26	9.5900	9.7200	9.5200	9.6700	+0.624%	29,132	+36.918%
2025-02-25	9.5900	9.8400	9.5800	9.6100	+0.839%	52,636	+37.773%
2025-02-24	9.7200	9.7500	9.5300	9.5300	-1.141%	41,464	+38.930%
2025-02-21	9.8100	9.8500	9.6300	9.6400	-0.619%	49,011	+37.344%
2025-02-20	9.9100	9.9100	9.6800	9.7000	-2.218%	34,872	+36.495%
2025-02-19	10.0200	10.0200	9.8000	9.9200	-1.976%	33,391	+33.468%
2025-02-18	10.0200	10.2400	10.0200	10.1200	+1.099%	34,602	+30.830%
2025-02-14	10.0000	10.1000	9.9946	10.0100	+0.502%	32,849	+32.268%
2025-02-13	9.8600	10.0000	9.7900	9.9600	+1.633%	25,078	+32.932%
2025-02-12	9.8400	9.9300	9.7500	9.8000	-2.098%	35,860	+35.102%
2025-02-11	9.9000	10.0600	9.8000	10.0100	+0.502%	54,232	+32.268%
2025-02-10	9.9800	10.0500	9.8900	9.9600	-0.100%	45,924	+32.932%
2025-02-07	9.9700	9.9900	9.7800	9.9700	-0.300%	37,805	+32.798%
2025-02-06	10.0000	10.0859	9.9530	10.0000	+0.604%	48,048	+32.400%
2025-02-05	9.8600	10.0000	9.7600	9.9400	+1.532%	39,065	+33.199%
2025-02-04	9.6800	9.8600	9.6000	9.7900	+0.513%	35,251	+35.240%
2025-02-03	9.5200	9.8150	9.5000	9.7400	-0.103%	42,698	+35.934%
2025-01-31	9.8300	9.9200	9.7200	9.7500	-1.316%	34,964	+35.795%
2025-01-30	9.7600	10.1900	9.7600	9.8800	+1.022%	43,264	+34.008%
2025-01-29	9.7900	9.7900	9.4600	9.7800	-0.102%	53,924	+35.378%
2025-01-28	9.9800	10.0000	9.7900	9.7900	-1.608%	40,776	+35.240%
2025-01-27	9.5300	10.0300	9.4620	9.9500	+3.754%	54,197	+33.065%
2025-01-24	9.6100	9.6950	9.5100	9.5900	-0.827%	53,394	+38.060%
2025-01-23	9.3300	9.6700	9.2150	9.6700	+3.092%	59,989	+36.918%
2025-01-22	9.4700	9.6850	9.3300	9.3800	-1.677%	29,629	+41.151%
2025-01-21	9.5000	9.6600	9.4550	9.5400	+1.382%	31,997	+38.784%
2025-01-17	9.4100	9.4700	9.3300	9.4100	+0.427%	34,618	+40.701%
2025-01-16	9.2900	9.3983	9.1750	9.3700	0.000%	48,675	+41.302%
2025-01-15	9.4600	9.5200	9.3300	9.3700	+1.959%	45,089	+41.302%
2025-01-14	9.0200	9.2200	8.9700	9.1900	+2.225%	56,062	+44.070%
2025-01-13	8.7400	9.1200	8.7400	8.9900	+1.353%	47,016	+47.275%
2025-01-10	9.0800	9.0800	8.7600	8.8700	-4.108%	68,749	+49.267%
2025-01-08	9.0100	9.2800	8.9750	9.2500	+2.097%	39,464	+43.135%
2025-01-07	9.3700	9.4777	9.0000	9.0600	-3.308%	65,204	+46.137%
2025-01-06	9.3400	9.5700	9.2600	9.3700	+0.107%	67,887	+41.302%
2025-01-03	9.5100	9.5200	9.3100	9.3600	-1.266%	47,492	+41.453%
2025-01-02	9.8300	9.9100	9.4700	9.4800	-3.364%	55,003	+39.662%
2024-12-31	9.8800	9.9600	9.5399	9.8100	+0.204%	49,399	+34.964%
2024-12-30	9.6500	9.8900	9.6300	9.7900	+0.307%	34,571	+35.240%
2024-12-27	9.8200	9.8500	9.6600	9.7600	-1.414%	42,251	+35.656%
2024-12-26	9.8300	9.9200	9.7900	9.9000	+0.304%	30,405	+33.737%
2024-12-24	9.7300	9.8700	9.7300	9.8700	+1.024%	21,111	+34.144%
2024-12-23	9.9400	10.0200	9.7300	9.7700	-1.611%	60,085	+35.517%
2024-12-20	9.8200	10.1700	9.7600	9.9300	0.000%	156,868	+33.333%
2024-12-19	9.9000	10.4000	9.9000	9.9300	-0.898%	53,109	+33.333%
2024-12-18	10.5300	10.6600	9.8100	10.0200	-4.023%	82,027	+32.136%
2024-12-17	10.4800	10.6000	10.4200	10.4400	-0.855%	42,842	+26.820%
2024-12-16	10.6100	10.6500	10.4900	10.5300	-0.660%	58,074	+25.736%
2024-12-13	10.6591	10.6591	10.4400	10.6000	-0.935%	26,551	+24.906%
2024-12-12	10.8400	10.8400	10.6100	10.7000	-1.292%	27,826	+23.738%
2024-12-11	10.7200	10.9300	10.7000	10.8400	+2.457%	36,876	+22.140%
2024-12-10	10.5000	10.7800	10.4600	10.5800	-0.094%	53,724	+25.142%
2024-12-09	10.9700	10.9700	10.5850	10.5900	-2.486%	35,062	+25.024%
2024-12-06	10.9800	10.9800	10.7900	10.8600	-0.092%	24,872	+21.915%
2024-12-05	10.9250	11.0000	10.8500	10.8700	-1.182%	41,819	+21.803%
2024-12-04	11.0800	11.1100	10.9300	11.0000	+0.091%	31,901	+20.364%
2024-12-03	11.1500	11.2000	10.9550	10.9900	-1.258%	38,671	+20.473%
2024-12-02	11.0400	11.2490	11.0000	11.1300	+0.361%	57,138	+18.958%
2024-11-29	10.7650	11.1550	10.7650	11.0900	-1.115%	15,478	+19.387%
2024-11-27	11.3200	11.3250	11.1600	11.2150	-0.311%	27,145	+18.056%
2024-11-26	11.2300	11.3800	11.2000	11.2500	+0.178%	43,439	+17.689%
2024-11-25	11.3400	11.3800	10.9700	11.2300	-0.531%	67,783	+17.898%
2024-11-22	11.2200	11.3600	11.1900	11.2900	+0.804%	48,504	+17.272%
2024-11-21	11.1300	11.2500	10.3450	11.2000	+1.266%	30,330	+18.214%
2024-11-20	11.1400	11.1600	10.8500	11.0600	-0.985%	38,072	+19.711%
2024-11-19	11.0400	11.2000	11.0400	11.1700	+0.359%	23,494	+18.532%
2024-11-18	11.2500	11.2500	10.4700	11.1300	-0.979%	24,239	+18.958%
2024-11-15	11.2400	11.2500	11.1300	11.2400	+0.627%	46,487	+17.794%
2024-11-14	11.3000	11.3200	11.0650	11.1700	-0.623%	41,014	+18.532%
2024-11-13	11.0500	11.3800	11.0300	11.2400	+1.627%	87,133	+17.794%
2024-11-12	11.0100	11.1000	10.7900	11.0600	-0.540%	76,453	+19.711%
2024-11-11	10.9500	11.2800	10.8550	11.1200	+2.394%	116,335	+19.065%
2024-11-08	10.9700	10.9700	10.8000	10.8600	-0.275%	52,225	+21.915%
2024-11-07	11.0200	11.1100	10.8000	10.8900	-1.626%	68,059	+21.579%
2024-11-06	11.0000	11.2800	10.8500	11.0700	+7.685%	181,801	+19.603%
2024-11-05	10.0400	10.2800	9.9950	10.2800	+2.493%	43,872	+28.794%
2024-11-04	10.0250	10.0800	9.8800	10.0300	+0.804%	29,159	+32.004%
2024-11-01	9.9300	10.1340	9.9000	9.9500	+1.221%	33,903	+33.065%
2024-10-31	10.0800	10.1200	9.8300	9.8300	-2.383%	25,235	+34.690%
2024-10-30	10.3060	10.3700	10.0510	10.0700	-0.099%	32,390	+31.480%
2024-10-29	9.9200	10.1500	9.9200	10.0800	+0.800%	54,324	+31.349%
2024-10-28	9.7200	10.0900	9.7200	10.0000	+3.520%	31,947	+32.400%
2024-10-25	9.9300	9.9300	9.6400	9.6600	-2.028%	39,136	+37.060%
2024-10-24	9.8300	9.9650	9.8300	9.8600	-0.505%	27,950	+34.280%
2024-10-23	9.6600	10.0005	9.6200	9.9100	-1.295%	81,258	+33.602%
2024-10-22	9.9100	10.1000	9.7790	10.0400	+0.702%	108,232	+31.873%
2024-10-21	10.4700	10.4700	9.9700	9.9700	-4.319%	89,501	+32.798%
2024-10-18	10.5800	10.5900	10.3821	10.4200	-1.512%	33,568	+27.063%
2024-10-17	10.6200	10.6500	10.3000	10.5800	-0.094%	26,787	+25.142%
2024-10-16	10.5400	10.6250	10.4494	10.5900	+1.729%	34,534	+25.024%
2024-10-15	10.1400	10.5300	10.0400	10.4100	+2.764%	40,810	+27.185%
2024-10-14	9.9700	10.2000	9.9168	10.1300	+1.503%	31,172	+30.701%
2024-10-11	9.4700	10.0000	9.4700	9.9800	+5.385%	98,924	+32.665%
2024-10-10	9.4800	9.6000	9.3500	9.4700	-1.045%	69,910	+39.810%
2024-10-09	9.6100	9.8449	9.5000	9.5700	-0.416%	55,981	+38.349%
2024-10-08	9.7600	9.7600	9.6100	9.6100	-1.537%	29,902	+37.773%

.dark-mode .MSnCSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSnCSq{ color: #333333; background-color: white; border: 2px solid #333333; }BLFYBlue Foundry Bancorp Common Stockstock NASDAQ

BLFY
Blue Foundry Bancorp Common Stock
stock NASDAQ