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

Blue Foundry Bancorp (NQ: BLFY )

8.530 -0.150 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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%)
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.