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

Blue Foundry Bancorp (NQ: BLFY )

9.050 +0.060 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 8.450 8.490 8.340 8.370 65,238 -0.06(-0.71%)
Sep 28, 2023 8.340 8.450 8.313 8.430 52,317 +0.13(+1.57%)
Sep 27, 2023 8.340 8.390 8.255 8.300 47,899 -0.05(-0.60%)
Sep 26, 2023 8.420 8.610 8.300 8.350 43,093 -0.08(-0.95%)
Sep 25, 2023 8.430 8.450 8.410 8.430 51,855 +0.03(+0.36%)
Sep 22, 2023 8.440 8.495 8.335 8.400 71,474 -0.06(-0.71%)
Sep 21, 2023 8.480 8.550 8.450 8.460 38,857 -0.07(-0.82%)
Sep 20, 2023 8.630 8.680 8.510 8.530 44,009 -0.03(-0.35%)
Sep 19, 2023 8.650 8.660 8.380 8.560 67,191 -0.08(-0.93%)
Sep 18, 2023 8.940 8.940 8.620 8.640 52,504 -0.27(-3.03%)
Sep 15, 2023 8.990 9.031 8.860 8.910 254,481 -0.09(-1.00%)
Sep 14, 2023 8.960 9.060 8.840 9.000 63,820 +0.10(+1.12%)
Sep 13, 2023 8.960 8.960 8.710 8.900 97,619 -0.01(-0.11%)
Sep 12, 2023 9.100 9.100 8.890 8.910 58,590 -0.15(-1.66%)
Sep 11, 2023 9.070 9.150 9.000 9.060 56,585 +0.05(+0.55%)
Sep 08, 2023 9.190 9.250 8.980 9.010 49,186 -0.20(-2.17%)
Sep 07, 2023 9.260 9.290 9.180 9.210 81,682 -0.05(-0.54%)
Sep 06, 2023 9.280 9.380 9.240 9.260 42,328 -0.07(-0.75%)
Sep 05, 2023 9.420 9.460 9.290 9.330 59,833 -0.14(-1.48%)
Sep 01, 2023 9.250 9.560 9.250 9.470 74,370 +0.22(+2.38%)
Aug 31, 2023 9.410 9.420 9.250 9.250 43,037 -0.15(-1.60%)
Aug 30, 2023 9.430 9.510 9.360 9.400 36,878 -0.08(-0.84%)
Aug 29, 2023 9.460 9.530 9.410 9.480 36,349 +0.02(+0.21%)
Aug 28, 2023 9.550 9.590 9.450 9.460 34,095 -0.02(-0.21%)
Aug 25, 2023 9.460 9.515 9.415 9.480 24,668 +0.03(+0.32%)
Aug 24, 2023 9.270 9.550 9.270 9.450 36,680 +0.12(+1.29%)
Aug 23, 2023 9.280 9.400 9.190 9.330 49,385 +0.16(+1.74%)
Aug 22, 2023 9.470 9.500 9.105 9.170 147,378 -0.30(-3.17%)
Aug 21, 2023 9.570 9.630 9.460 9.470 58,824 -0.08(-0.84%)
Aug 18, 2023 9.480 9.650 9.370 9.550 74,747 +0.19(+2.03%)
Aug 17, 2023 9.440 9.470 9.300 9.360 43,607 -0.06(-0.64%)
Aug 16, 2023 9.510 9.595 9.330 9.420 52,288 -0.08(-0.84%)
Aug 15, 2023 9.770 9.770 9.410 9.500 59,789 -0.30(-3.06%)
Aug 14, 2023 9.880 9.940 9.795 9.800 23,900 -0.13(-1.31%)
Aug 11, 2023 9.910 9.960 9.910 9.930 35,030 -0.02(-0.20%)
Aug 10, 2023 9.950 10.03 9.890 9.950 53,955 -0.02(-0.20%)
Aug 09, 2023 10.06 10.17 9.945 9.970 69,292 -0.10(-0.99%)
Aug 08, 2023 9.930 10.08 9.860 10.07 39,968 -0.01(-0.10%)
Aug 07, 2023 10.01 10.11 9.975 10.08 61,303 +0.03(+0.30%)
Aug 04, 2023 10.21 10.27 10.03 10.05 41,952 -0.13(-1.28%)
Aug 03, 2023 10.21 10.29 10.15 10.18 52,503 -0.09(-0.88%)
Aug 02, 2023 10.15 10.32 10.06 10.27 53,908 +0.01(+0.10%)
Aug 01, 2023 10.21 10.30 10.12 10.26 49,577 +0.05(+0.49%)
Jul 31, 2023 10.24 10.29 10.13 10.21 54,403 -0.04(-0.39%)
Jul 28, 2023 10.34 10.40 10.24 10.25 81,375 -0.03(-0.29%)
Jul 27, 2023 10.29 10.35 10.10 10.28 143,103 -0.10(-0.96%)
Jul 26, 2023 10.00 10.50 9.960 10.38 146,473 +0.35(+3.49%)
Jul 25, 2023 10.02 10.15 9.980 10.03 87,145 -0.04(-0.40%)
Jul 24, 2023 9.970 10.09 9.970 10.07 68,827 +0.08(+0.80%)
Jul 21, 2023 10.15 10.21 9.940 9.990 76,050 -0.12(-1.19%)
Jul 20, 2023 10.01 10.11 9.950 10.11 55,602 +0.10(+1.00%)
Jul 19, 2023 9.990 10.06 9.950 10.01 66,093 +0.04(+0.40%)
Jul 18, 2023 9.910 10.11 9.870 9.970 60,528 +0.05(+0.50%)
Jul 17, 2023 9.860 10.02 9.830 9.920 77,982 +0.05(+0.51%)
Jul 14, 2023 9.880 9.940 9.730 9.870 36,895 -0.01(-0.10%)
Jul 13, 2023 9.980 10.01 9.870 9.880 41,968 -0.09(-0.90%)
Jul 12, 2023 10.01 10.06 9.950 9.970 47,338 +0.10(+1.01%)
Jul 11, 2023 9.920 9.970 9.770 9.870 39,075 -0.03(-0.30%)
Jul 10, 2023 9.780 10.05 9.780 9.900 71,452 +0.09(+0.92%)
Jul 07, 2023 9.510 9.890 9.510 9.810 119,704 +0.30(+3.15%)
Jul 06, 2023 9.830 9.880 9.440 9.510 95,950 -0.47(-4.71%)
Jul 05, 2023 10.11 10.21 9.980 9.980 68,740 -0.19(-1.87%)
Jul 03, 2023 10.07 10.17 10.05 10.17 25,580 +0.06(+0.59%)
Jun 30, 2023 10.33 10.35 10.09 10.11 66,191 -0.17(-1.65%)
Jun 29, 2023 10.26 10.38 10.18 10.28 89,852 +0.14(+1.38%)
Jun 28, 2023 10.20 10.22 10.06 10.14 48,790 -0.06(-0.59%)
Jun 27, 2023 10.12 10.31 10.07 10.20 90,819 +0.09(+0.89%)
Jun 26, 2023 10.20 10.21 10.06 10.11 98,862 -0.02(-0.20%)
Jun 23, 2023 10.06 10.18 9.840 10.13 316,684 +0.00(+0.00%)
Jun 22, 2023 10.24 10.27 10.11 10.13 57,021 -0.13(-1.27%)
Jun 21, 2023 10.30 10.34 10.18 10.26 78,007 -0.06(-0.58%)
Jun 20, 2023 10.46 10.46 10.29 10.32 53,649 -0.14(-1.34%)
Jun 16, 2023 10.75 10.77 10.35 10.46 127,632 -0.23(-2.15%)
Jun 15, 2023 10.36 10.72 10.36 10.69 97,507 +1.81(+20.45%)
May 08, 2023 9.020 9.060 8.770 8.875 190,775 -0.15(-1.72%)
May 05, 2023 9.010 9.530 8.880 9.030 186,748 +0.23(+2.61%)
May 04, 2023 8.740 9.030 8.550 8.800 224,694 +0.06(+0.69%)
May 03, 2023 8.690 8.990 8.690 8.740 180,521 +0.05(+0.58%)
May 02, 2023 9.280 9.320 8.440 8.690 260,680 -0.63(-6.76%)
May 01, 2023 9.600 9.750 9.260 9.320 128,065 -0.30(-3.12%)
Apr 28, 2023 9.820 9.920 9.520 9.620 143,237 -0.24(-2.43%)
Apr 27, 2023 9.810 9.930 9.620 9.860 157,549 -0.04(-0.35%)
Apr 26, 2023 9.770 9.990 9.770 9.895 135,861 +0.01(+0.15%)
Apr 25, 2023 9.590 10.17 9.590 9.880 312,123 +0.38(+4.00%)
Apr 24, 2023 9.400 9.535 9.400 9.500 65,828 +0.06(+0.64%)
Apr 21, 2023 9.520 9.570 9.390 9.440 81,870 -0.13(-1.36%)
Apr 20, 2023 9.510 9.710 9.510 9.570 73,129 -0.06(-0.62%)
Apr 19, 2023 9.490 9.640 9.415 9.630 94,153 +0.14(+1.48%)
Apr 18, 2023 9.710 9.736 9.470 9.490 86,739 -0.21(-2.16%)
Apr 17, 2023 9.500 9.760 9.340 9.700 178,989 +0.16(+1.68%)
Apr 14, 2023 9.750 9.750 9.460 9.540 130,073 -0.15(-1.55%)
Apr 13, 2023 9.690 9.695 9.500 9.690 148,610 +0.04(+0.41%)
Apr 12, 2023 9.740 9.780 9.610 9.650 140,695 -0.09(-0.92%)
Apr 11, 2023 9.580 9.800 9.580 9.740 184,571 +0.15(+1.56%)
Apr 10, 2023 9.650 9.720 9.570 9.590 185,042 -0.08(-0.83%)
Apr 06, 2023 9.800 9.890 9.660 9.670 147,610 -0.21(-2.13%)
Apr 05, 2023 9.750 9.960 9.660 9.880 164,236 +0.11(+1.13%)
Apr 04, 2023 9.620 9.800 9.600 9.770 271,701 +0.18(+1.88%)
Apr 03, 2023 9.490 9.610 9.450 9.590 151,190 +0.07(+0.74%)
Mar 31, 2023 9.680 9.770 9.445 9.520 257,054 -0.15(-1.55%)
Mar 30, 2023 9.870 10.00 9.640 9.670 159,447 -0.21(-2.13%)
Mar 29, 2023 9.720 9.945 9.690 9.880 170,519 +0.17(+1.75%)
Mar 28, 2023 9.670 9.800 9.610 9.710 171,937 +0.05(+0.52%)
Mar 27, 2023 9.410 9.700 9.325 9.660 202,758 +0.41(+4.43%)
Mar 24, 2023 9.070 9.270 9.010 9.250 171,093 +0.14(+1.54%)
Mar 23, 2023 9.370 9.390 9.090 9.110 182,110 -0.17(-1.83%)
Mar 22, 2023 9.580 9.620 9.280 9.280 177,687 -0.29(-3.03%)
Mar 21, 2023 9.500 9.740 9.500 9.570 176,310 +0.30(+3.24%)
Mar 20, 2023 9.150 9.390 9.140 9.270 183,827 +0.12(+1.31%)
Mar 17, 2023 9.340 9.570 9.060 9.150 221,103 -0.24(-2.61%)
Mar 16, 2023 9.020 9.670 8.140 9.395 396,886 +0.34(+3.81%)
Mar 15, 2023 9.020 9.370 8.990 9.050 530,912 -0.12(-1.31%)
Mar 14, 2023 9.830 10.32 9.140 9.170 329,929 -0.35(-3.68%)
Mar 13, 2023 9.850 10.40 9.330 9.520 278,828 -0.95(-9.07%)
Mar 10, 2023 11.04 11.23 9.960 10.47 233,200 -0.70(-6.27%)
Mar 09, 2023 11.85 11.85 11.14 11.17 120,267 -0.67(-5.66%)
Mar 08, 2023 12.01 12.01 11.79 11.84 79,594 -0.13(-1.09%)
Mar 07, 2023 12.00 12.05 11.93 11.97 44,380 -0.03(-0.25%)
Mar 06, 2023 12.06 12.13 11.90 12.00 44,960 -0.05(-0.41%)
Mar 03, 2023 11.92 12.14 11.87 12.05 69,812 +0.06(+0.50%)
Mar 02, 2023 12.21 12.24 11.97 11.99 45,688 -0.29(-2.36%)
Mar 01, 2023 12.22 12.35 12.20 12.28 104,283 +0.04(+0.33%)
Feb 28, 2023 12.19 12.42 11.91 12.24 61,572 +0.07(+0.58%)
Feb 27, 2023 12.09 12.21 12.05 12.17 67,439 +0.12(+1.00%)
Feb 24, 2023 12.00 12.14 11.97 12.05 58,443 +0.03(+0.25%)
Feb 23, 2023 11.90 12.06 11.90 12.02 66,042 +0.11(+0.92%)
Feb 22, 2023 11.89 12.00 11.85 11.91 65,315 +0.05(+0.42%)
Feb 21, 2023 11.93 12.14 11.83 11.86 68,384 -0.11(-0.92%)
Feb 17, 2023 11.94 12.00 11.86 11.97 72,611 +0.08(+0.67%)
Feb 16, 2023 11.85 11.97 11.83 11.89 34,019 -0.04(-0.34%)
Feb 15, 2023 11.77 11.95 11.74 11.93 27,467 +0.18(+1.53%)
Feb 14, 2023 11.77 11.89 11.75 11.75 38,071 -0.10(-0.84%)
Feb 13, 2023 11.75 12.03 11.75 11.85 33,219 +0.04(+0.34%)
Feb 10, 2023 11.88 12.00 11.78 11.81 31,366 -0.07(-0.59%)
Feb 09, 2023 12.02 12.17 11.82 11.88 51,588 -0.10(-0.83%)
Feb 08, 2023 11.96 12.19 11.90 11.98 66,419 -0.03(-0.25%)
Feb 07, 2023 12.14 12.16 11.80 12.01 91,664 -0.18(-1.48%)
Feb 06, 2023 12.02 12.35 11.92 12.19 65,385 +0.23(+1.92%)
Feb 03, 2023 11.91 12.15 11.70 11.96 126,693 +0.09(+0.76%)
Feb 02, 2023 11.90 11.94 11.68 11.87 237,976 -0.05(-0.42%)
Feb 01, 2023 11.87 12.01 11.80 11.92 72,321 +0.04(+0.34%)
Jan 31, 2023 11.63 11.98 11.63 11.88 47,393 +0.26(+2.24%)
Jan 30, 2023 11.54 11.72 11.37 11.62 69,592 +0.03(+0.26%)
Jan 27, 2023 11.67 11.79 11.59 11.59 65,459 -0.04(-0.34%)
Jan 26, 2023 12.33 12.44 11.35 11.63 146,826 -0.77(-6.21%)
Jan 25, 2023 12.48 12.59 12.37 12.40 57,065 +0.02(+0.16%)
Jan 24, 2023 12.35 12.42 12.35 12.38 27,468 -0.07(-0.56%)
Jan 23, 2023 11.98 12.69 11.98 12.45 73,974 -0.17(-1.35%)
Jan 20, 2023 12.60 12.67 12.48 12.62 47,258 +0.10(+0.80%)
Jan 19, 2023 12.39 12.56 12.38 12.52 22,749 +0.07(+0.56%)
Jan 18, 2023 12.60 12.63 12.43 12.45 32,069 -0.19(-1.50%)
Jan 17, 2023 12.76 12.88 12.62 12.64 31,859 -0.27(-2.09%)
Jan 13, 2023 12.49 12.93 12.49 12.91 43,429 +0.23(+1.81%)
Jan 12, 2023 12.36 12.78 12.36 12.68 26,663 +0.08(+0.63%)
Jan 11, 2023 12.37 12.82 12.37 12.60 58,319 -0.20(-1.56%)
Jan 10, 2023 12.60 12.86 12.60 12.80 35,246 +0.10(+0.79%)
Jan 09, 2023 12.91 12.94 12.63 12.70 47,583 -0.21(-1.63%)
Jan 06, 2023 12.69 12.98 12.69 12.91 68,738 +0.20(+1.57%)
Jan 05, 2023 12.53 12.75 12.50 12.71 32,193 +0.00(+0.00%)
Jan 04, 2023 12.84 12.96 12.64 12.71 53,904 -0.09(-0.70%)
Jan 03, 2023 12.85 13.05 12.74 12.80 98,999 -0.05(-0.39%)
Dec 30, 2022 12.85 12.94 12.81 12.85 59,215 -0.04(-0.31%)
Dec 29, 2022 12.78 12.96 12.76 12.89 55,086 +0.15(+1.18%)
Dec 28, 2022 12.70 12.88 12.70 12.74 79,088 -0.04(-0.31%)
Dec 27, 2022 12.66 12.86 12.66 12.78 57,492 +0.02(+0.16%)
Dec 23, 2022 12.78 12.87 12.76 12.76 38,708 +0.00(+0.00%)
Dec 22, 2022 12.77 12.84 12.68 12.76 58,121 -0.01(-0.08%)
Dec 21, 2022 12.80 12.84 12.75 12.77 65,560 +0.04(+0.31%)
Dec 20, 2022 12.63 12.77 12.63 12.73 51,199 +0.11(+0.87%)
Dec 19, 2022 12.56 12.71 12.56 12.62 89,630 -0.01(-0.08%)
Dec 16, 2022 12.33 12.65 12.33 12.63 203,480 +0.12(+0.96%)
Dec 15, 2022 12.52 12.62 12.44 12.51 81,086 -0.06(-0.48%)
Dec 14, 2022 12.83 12.90 12.56 12.57 130,913 -0.25(-1.95%)
Dec 13, 2022 12.82 12.97 12.76 12.82 64,646 +0.07(+0.55%)
Dec 12, 2022 12.57 12.77 12.57 12.75 41,812 +0.11(+0.87%)
Dec 09, 2022 12.58 12.71 12.58 12.64 21,828 -0.01(-0.08%)
Dec 08, 2022 12.61 12.74 12.60 12.65 48,166 +0.13(+1.04%)
Dec 07, 2022 12.48 12.65 12.22 12.52 39,448 -0.10(-0.79%)
Dec 06, 2022 12.74 12.86 12.15 12.62 51,275 -0.05(-0.39%)
Dec 05, 2022 12.73 12.81 12.09 12.67 55,778 -0.16(-1.25%)
Dec 02, 2022 12.77 12.89 12.75 12.83 46,397 -0.04(-0.31%)
Dec 01, 2022 13.05 13.05 12.50 12.87 37,679 -0.20(-1.53%)
Nov 30, 2022 12.73 13.09 12.66 13.07 62,139 +0.31(+2.43%)
Nov 29, 2022 12.78 12.87 12.62 12.76 74,872 -0.04(-0.31%)
Nov 28, 2022 13.03 13.03 12.76 12.80 64,919 -0.24(-1.84%)
Nov 25, 2022 12.90 13.15 12.90 13.04 24,547 +0.09(+0.69%)
Nov 23, 2022 13.01 13.05 12.93 12.95 33,087 -0.01(-0.08%)
Nov 22, 2022 13.17 13.17 12.93 12.96 68,600 -0.15(-1.14%)
Nov 21, 2022 12.96 13.16 12.91 13.11 71,312 +0.22(+1.71%)
Nov 18, 2022 12.80 12.95 12.78 12.89 51,433 +0.19(+1.50%)
Nov 17, 2022 12.73 12.78 12.67 12.70 62,117 -0.03(-0.24%)
Nov 16, 2022 12.69 12.74 12.64 12.73 56,078 +0.08(+0.63%)
Nov 15, 2022 12.72 12.75 12.62 12.65 76,366 +0.02(+0.16%)
Nov 14, 2022 12.62 12.75 12.62 12.63 152,621 -0.04(-0.32%)
Nov 11, 2022 12.65 12.69 12.59 12.67 55,806 +0.02(+0.16%)
Nov 10, 2022 12.58 12.67 12.51 12.65 129,260 +0.25(+2.02%)
Nov 09, 2022 12.58 12.58 12.37 12.40 98,346 -0.18(-1.43%)
Nov 08, 2022 12.51 12.64 12.51 12.58 41,348 +0.02(+0.16%)
Nov 07, 2022 12.53 12.70 12.51 12.56 67,402 -0.01(-0.08%)
Nov 04, 2022 12.44 12.60 12.40 12.57 69,473 +0.17(+1.37%)
Nov 03, 2022 12.33 12.71 12.33 12.40 66,953 -0.04(-0.32%)
Nov 02, 2022 12.35 12.75 12.30 12.44 164,651 +0.11(+0.89%)
Nov 01, 2022 12.38 12.45 12.15 12.33 62,327 +0.02(+0.16%)
Oct 31, 2022 11.94 12.36 11.66 12.31 136,207 +0.13(+1.07%)
Oct 28, 2022 12.16 12.24 12.12 12.18 137,425 +0.07(+0.58%)
Oct 27, 2022 11.97 12.25 11.92 12.11 141,413 +0.17(+1.42%)
Oct 26, 2022 11.99 12.04 11.80 11.94 77,079 +0.15(+1.32%)
Oct 25, 2022 11.82 11.96 11.77 11.79 55,880 -0.04(-0.38%)
Oct 24, 2022 11.81 11.89 11.68 11.83 78,676 +0.02(+0.17%)
Oct 21, 2022 11.74 11.92 11.69 11.81 79,557 +0.16(+1.37%)
Oct 20, 2022 11.68 11.83 11.60 11.65 58,486 -0.04(-0.34%)
Oct 19, 2022 11.75 11.86 11.62 11.69 48,390 -0.17(-1.43%)
Oct 18, 2022 12.00 12.03 11.74 11.86 104,349 -0.08(-0.67%)
Oct 17, 2022 11.80 11.95 11.80 11.94 54,897 +0.22(+1.88%)
Oct 14, 2022 11.80 11.90 11.65 11.72 42,862 -0.04(-0.34%)
Oct 13, 2022 11.36 11.78 11.32 11.76 134,730 +0.28(+2.44%)
Oct 12, 2022 11.49 11.55 11.44 11.48 50,818 +0.00(+0.00%)
Oct 11, 2022 11.30 11.51 11.30 11.48 60,715 +0.11(+0.97%)
Oct 10, 2022 11.31 11.40 11.29 11.37 41,101 +0.07(+0.62%)
Oct 07, 2022 11.31 11.38 11.14 11.30 59,086 -0.06(-0.53%)
Oct 06, 2022 11.55 11.55 11.35 11.36 30,097 -0.21(-1.82%)
Oct 05, 2022 11.55 11.68 11.43 11.57 64,000 +0.02(+0.17%)
Oct 04, 2022 11.35 11.65 11.35 11.55 62,532 +0.24(+2.12%)
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.