Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Foundry Bancorp (NQ: BLFY )

9.090 -0.210 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 9.320 9.320 9.060 9.090 32,303 -0.21(-2.26%)
May 09, 2024 9.190 9.300 9.120 9.300 43,976 +0.09(+0.98%)
May 08, 2024 9.190 9.266 9.190 9.210 19,016 -0.07(-0.75%)
May 07, 2024 9.235 9.380 9.235 9.280 38,160 +0.13(+1.42%)
May 06, 2024 9.125 9.205 9.030 9.150 32,365 +0.10(+1.10%)
May 03, 2024 9.120 9.160 9.000 9.050 26,981 +0.06(+0.67%)
May 02, 2024 8.850 8.990 8.850 8.990 67,943 +0.16(+1.81%)
May 01, 2024 8.570 8.910 8.570 8.830 60,916 +0.29(+3.40%)
Apr 30, 2024 8.600 8.680 8.500 8.540 40,590 -0.11(-1.27%)
Apr 29, 2024 8.810 8.885 8.630 8.650 24,065 -0.13(-1.48%)
Apr 26, 2024 8.505 8.780 8.505 8.780 46,644 +0.25(+2.93%)
Apr 25, 2024 8.590 8.600 8.481 8.530 34,318 -0.15(-1.73%)
Apr 24, 2024 8.980 8.980 8.500 8.680 56,229 +0.09(+1.05%)
Apr 23, 2024 8.600 8.845 8.580 8.590 53,458 +0.17(+2.02%)
Apr 22, 2024 8.490 8.550 8.390 8.420 35,742 -0.01(-0.12%)
Apr 19, 2024 7.990 8.470 7.990 8.430 104,611 +0.41(+5.11%)
Apr 18, 2024 8.000 8.030 7.940 8.020 65,432 +0.06(+0.75%)
Apr 17, 2024 8.020 8.122 7.930 7.960 49,133 +0.04(+0.51%)
Apr 16, 2024 7.940 8.139 7.904 7.920 29,918 -0.38(-4.58%)
Apr 15, 2024 8.460 8.460 8.270 8.300 34,924 -0.19(-2.24%)
Apr 12, 2024 8.440 8.550 8.430 8.490 26,680 -0.07(-0.82%)
Apr 11, 2024 8.825 8.825 8.490 8.560 35,307 -0.08(-0.93%)
Apr 10, 2024 8.800 8.840 8.460 8.640 84,013 -0.38(-4.21%)
Apr 09, 2024 8.920 9.020 8.810 9.020 24,189 +0.16(+1.81%)
Apr 08, 2024 8.920 9.020 8.810 8.860 80,506 +0.02(+0.23%)
Apr 05, 2024 8.920 8.950 8.830 8.840 24,744 -0.08(-0.90%)
Apr 04, 2024 8.980 9.100 8.910 8.920 59,677 +0.00(+0.00%)
Apr 03, 2024 8.870 8.995 8.820 8.920 35,344 -0.05(-0.56%)
Apr 02, 2024 9.210 9.210 8.850 8.970 40,247 -0.32(-3.44%)
Apr 01, 2024 9.310 9.370 9.205 9.290 51,265 -0.07(-0.75%)
Mar 28, 2024 9.315 9.440 9.240 9.360 35,047 +0.09(+0.97%)
Mar 27, 2024 9.080 9.290 9.080 9.270 36,838 +0.27(+3.00%)
Mar 26, 2024 9.170 9.170 9.000 9.000 31,490 -0.10(-1.10%)
Mar 25, 2024 9.070 9.190 9.070 9.100 25,946 -0.03(-0.33%)
Mar 22, 2024 9.270 9.330 9.080 9.130 62,682 -0.13(-1.40%)
Mar 21, 2024 9.350 9.480 9.070 9.260 69,672 -0.08(-0.86%)
Mar 20, 2024 8.980 9.460 8.980 9.340 36,691 +0.31(+3.43%)
Mar 19, 2024 8.910 9.170 8.850 9.030 40,711 +0.15(+1.69%)
Mar 18, 2024 8.970 9.040 8.830 8.880 47,049 -0.12(-1.33%)
Mar 15, 2024 8.660 9.010 8.660 9.000 172,853 +0.25(+2.86%)
Mar 14, 2024 8.930 8.930 8.630 8.750 59,128 -0.23(-2.56%)
Mar 13, 2024 8.950 9.160 8.900 8.980 29,907 -0.01(-0.11%)
Mar 12, 2024 8.970 9.060 8.850 8.990 49,562 +0.06(+0.67%)
Mar 11, 2024 9.010 9.090 8.910 8.930 32,498 -0.14(-1.54%)
Mar 08, 2024 9.140 9.225 8.858 9.070 36,907 +0.08(+0.89%)
Mar 07, 2024 9.080 9.130 8.934 8.990 23,227 +0.01(+0.11%)
Mar 06, 2024 9.080 9.090 8.890 8.980 28,545 -0.07(-0.77%)
Mar 05, 2024 8.870 9.135 8.870 9.050 39,099 +0.15(+1.69%)
Mar 04, 2024 8.950 9.155 8.860 8.900 26,345 -0.09(-1.00%)
Mar 01, 2024 9.140 9.190 8.939 8.990 33,675 -0.43(-4.56%)
Feb 29, 2024 9.420 9.580 9.310 9.420 34,663 +0.15(+1.62%)
Feb 28, 2024 9.130 9.430 9.100 9.270 59,504 +0.26(+2.89%)
Feb 27, 2024 9.140 9.220 9.000 9.010 33,198 -0.13(-1.42%)
Feb 26, 2024 9.110 9.270 9.110 9.140 20,230 -0.04(-0.44%)
Feb 23, 2024 9.160 9.325 9.160 9.180 19,762 +0.00(+0.00%)
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.