Skip to main content

Blue Foundry Bancorp (NQ: BLFY )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 9.330 9.330 9.140 9.180 34,451 -0.21(-2.24%)
Feb 21, 2024 9.280 9.420 9.190 9.390 31,220 +0.09(+0.97%)
Feb 20, 2024 9.260 9.510 9.260 9.300 40,418 -0.10(-1.06%)
Feb 16, 2024 9.470 9.580 9.242 9.400 48,022 -0.17(-1.78%)
Feb 15, 2024 9.150 9.630 9.150 9.570 47,413 +0.52(+5.75%)
Feb 14, 2024 9.070 9.106 8.900 9.050 46,565 +0.11(+1.23%)
Feb 13, 2024 9.260 9.405 8.890 8.940 66,906 -0.60(-6.29%)
Feb 12, 2024 8.940 9.660 8.940 9.540 79,395 +0.55(+6.12%)
Feb 09, 2024 8.870 9.090 8.770 8.990 125,879 +0.16(+1.81%)
Feb 08, 2024 9.041 9.057 8.820 8.830 70,846 -0.14(-1.56%)
Feb 07, 2024 9.140 9.150 8.690 8.970 81,988 -0.17(-1.86%)
Feb 06, 2024 9.040 9.270 8.990 9.140 49,893 +0.05(+0.55%)
Feb 05, 2024 9.300 9.380 9.090 9.090 50,754 -0.32(-3.40%)
Feb 02, 2024 9.310 9.510 9.310 9.410 46,927 -0.08(-0.84%)
Feb 01, 2024 9.540 9.630 9.220 9.490 88,174 -0.05(-0.52%)
Jan 31, 2024 9.940 10.04 9.540 9.540 72,017 -0.53(-5.26%)
Jan 30, 2024 10.19 10.20 10.05 10.07 36,939 -0.13(-1.27%)
Jan 29, 2024 10.10 10.20 10.02 10.20 114,207 +0.12(+1.19%)
Jan 26, 2024 10.06 10.20 10.01 10.08 85,183 +0.03(+0.30%)
Jan 25, 2024 10.03 10.12 9.857 10.05 91,092 +0.01(+0.10%)
Jan 24, 2024 9.820 10.12 9.660 10.04 178,989 +0.37(+3.83%)
Jan 23, 2024 10.00 10.00 9.580 9.670 129,172 -0.33(-3.30%)
Jan 22, 2024 9.900 10.00 9.485 10.00 59,958 +0.16(+1.63%)
Jan 19, 2024 9.700 9.850 9.593 9.840 48,511 +0.18(+1.86%)
Jan 18, 2024 9.660 9.670 9.590 9.660 51,127 +0.01(+0.10%)
Jan 17, 2024 9.570 9.695 9.570 9.650 31,571 -0.06(-0.62%)
Jan 16, 2024 9.750 9.850 9.535 9.710 35,022 -0.14(-1.42%)
Jan 12, 2024 9.910 9.910 9.760 9.850 33,164 +0.01(+0.10%)
Jan 11, 2024 9.800 9.900 9.720 9.840 38,799 -0.05(-0.51%)
Jan 10, 2024 9.800 9.930 9.660 9.890 41,854 +0.07(+0.71%)
Jan 09, 2024 9.760 9.890 9.680 9.820 47,083 -0.06(-0.61%)
Jan 08, 2024 10.01 10.05 9.840 9.880 35,806 -0.09(-0.90%)
Jan 05, 2024 9.760 10.06 9.760 9.970 79,882 +0.14(+1.42%)
Jan 04, 2024 9.820 10.03 9.780 9.830 43,561 +0.04(+0.41%)
Jan 03, 2024 9.950 10.06 9.780 9.790 50,098 -0.16(-1.61%)
Jan 02, 2024 9.720 10.04 9.640 9.950 79,858 +0.28(+2.90%)
Dec 29, 2023 9.860 9.880 9.610 9.670 86,753 -0.25(-2.52%)
Dec 28, 2023 10.00 10.00 9.840 9.920 52,303 -0.07(-0.70%)
Dec 27, 2023 10.00 10.00 9.840 9.990 72,569 -0.01(-0.10%)
Dec 26, 2023 9.940 10.10 9.870 10.00 55,416 +0.03(+0.30%)
Dec 22, 2023 10.00 10.17 9.900 9.970 58,202 +0.02(+0.20%)
Dec 21, 2023 9.840 10.02 9.840 9.950 42,923 +0.15(+1.53%)
Dec 20, 2023 10.01 10.23 9.770 9.800 97,002 -0.18(-1.80%)
Dec 19, 2023 9.930 10.03 9.890 9.980 68,740 +0.08(+0.81%)
Dec 18, 2023 10.05 10.05 9.820 9.900 74,861 -0.10(-1.00%)
Dec 15, 2023 10.03 10.03 9.770 10.00 165,436 +0.01(+0.10%)
Dec 14, 2023 9.980 10.12 9.800 9.990 114,598 +0.07(+0.71%)
Dec 13, 2023 9.420 9.939 9.370 9.920 92,600 +0.55(+5.87%)
Dec 12, 2023 9.450 9.490 9.345 9.370 35,976 -0.03(-0.32%)
Dec 11, 2023 9.390 9.460 9.280 9.400 64,354 +0.06(+0.64%)
Dec 08, 2023 9.230 9.430 9.230 9.340 35,917 +0.15(+1.63%)
Dec 07, 2023 9.180 9.230 9.075 9.190 41,274 +0.01(+0.11%)
Dec 06, 2023 9.000 9.210 9.000 9.180 64,063 +0.19(+2.11%)
Dec 05, 2023 9.000 9.090 8.910 8.990 40,011 -0.08(-0.88%)
Dec 04, 2023 9.050 9.280 9.050 9.070 73,481 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.