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

Blue Foundry Bancorp (NQ: BLFY )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2023 8.680 9.075 8.598 9.060 77,333 +0.36(+4.14%)
Nov 30, 2023 8.720 8.750 8.500 8.700 41,225 +0.04(+0.46%)
Nov 29, 2023 8.430 8.740 8.430 8.660 32,937 +0.24(+2.85%)
Nov 28, 2023 8.600 8.600 8.390 8.420 39,218 -0.16(-1.86%)
Nov 27, 2023 8.633 8.660 8.575 8.580 50,512 -0.13(-1.49%)
Nov 24, 2023 8.500 8.820 8.500 8.710 30,276 +0.09(+1.04%)
Nov 22, 2023 8.720 8.780 8.600 8.620 29,848 -0.02(-0.23%)
Nov 21, 2023 8.720 8.740 8.640 8.640 22,611 -0.14(-1.59%)
Nov 20, 2023 8.820 8.870 8.750 8.780 37,356 -0.07(-0.79%)
Nov 17, 2023 8.710 8.880 8.700 8.850 66,316 +0.20(+2.31%)
Nov 16, 2023 8.810 8.810 8.645 8.650 37,842 -0.16(-1.82%)
Nov 15, 2023 8.710 8.900 8.710 8.810 85,160 +0.06(+0.69%)
Nov 14, 2023 8.490 8.750 8.290 8.750 133,300 +0.53(+6.45%)
Nov 13, 2023 8.090 8.250 8.090 8.220 51,952 +0.06(+0.74%)
Nov 10, 2023 8.120 8.190 8.050 8.160 54,764 +0.06(+0.74%)
Nov 09, 2023 8.140 8.240 8.080 8.100 78,191 -0.02(-0.25%)
Nov 08, 2023 8.030 8.160 7.980 8.120 69,550 +0.07(+0.87%)
Nov 07, 2023 7.860 8.090 7.850 8.050 132,354 +0.16(+2.03%)
Nov 06, 2023 8.090 8.140 7.870 7.890 76,241 -0.20(-2.47%)
Nov 03, 2023 7.850 8.270 7.840 8.090 114,229 +0.26(+3.32%)
Nov 02, 2023 7.480 7.850 7.480 7.830 82,923 +0.36(+4.82%)
Nov 01, 2023 7.500 7.510 7.380 7.470 113,432 -0.08(-1.06%)
Oct 31, 2023 7.710 7.740 7.465 7.550 119,216 +0.11(+1.48%)
Oct 30, 2023 7.680 7.750 7.400 7.440 110,528 -0.21(-2.75%)
Oct 27, 2023 7.660 7.830 7.490 7.650 69,393 -0.06(-0.78%)
Oct 26, 2023 7.280 7.820 7.230 7.710 74,695 +0.42(+5.76%)
Oct 25, 2023 7.320 7.500 7.080 7.290 123,326 -0.27(-3.57%)
Oct 24, 2023 7.670 7.740 7.520 7.560 77,134 -0.03(-0.40%)
Oct 23, 2023 7.770 8.140 7.560 7.590 61,086 -0.24(-3.07%)
Oct 20, 2023 7.950 7.970 7.820 7.830 43,491 -0.10(-1.26%)
Oct 19, 2023 7.915 8.155 7.915 7.930 42,933 -0.07(-0.88%)
Oct 18, 2023 8.090 8.120 7.980 8.000 31,982 -0.12(-1.48%)
Oct 17, 2023 8.020 8.185 7.960 8.120 55,489 +0.14(+1.75%)
Oct 16, 2023 7.930 8.065 7.940 7.980 47,439 +0.09(+1.14%)
Oct 13, 2023 8.030 8.030 7.860 7.890 35,261 -0.12(-1.50%)
Oct 12, 2023 8.100 8.101 7.930 8.010 58,900 -0.12(-1.48%)
Oct 11, 2023 8.200 8.286 8.070 8.130 30,497 -0.04(-0.49%)
Oct 10, 2023 8.060 8.275 8.031 8.170 47,633 +0.12(+1.49%)
Oct 09, 2023 7.910 8.125 7.910 8.050 45,725 +0.07(+0.88%)
Oct 06, 2023 8.050 8.050 7.920 7.980 42,754 -0.15(-1.85%)
Oct 05, 2023 8.000 8.200 8.000 8.130 54,019 +0.13(+1.63%)
Oct 04, 2023 7.890 8.060 7.843 8.000 52,463 +0.10(+1.27%)
Oct 03, 2023 8.000 8.040 7.870 7.900 76,551 -0.15(-1.86%)
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.