Skip to main content

Blue Foundry Bancorp (NQ: BLFY )

9.360 +0.090 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.27(+2.59%)
Jun 14, 2023 10.67 10.80 10.34 10.42 123,734 -0.27(-2.53%)
Jun 13, 2023 10.27 10.72 10.25 10.69 131,396 +0.41(+3.99%)
Jun 12, 2023 10.24 10.31 10.16 10.28 73,099 +0.03(+0.29%)
Jun 09, 2023 10.31 10.36 10.16 10.25 64,370 -0.11(-1.06%)
Jun 08, 2023 10.43 10.43 10.16 10.36 85,448 -0.13(-1.24%)
Jun 07, 2023 10.10 10.66 10.10 10.49 210,044 +0.41(+4.07%)
Jun 06, 2023 9.640 10.13 9.620 10.08 139,694 +0.42(+4.35%)
Jun 05, 2023 9.850 9.850 9.590 9.660 80,521 -0.24(-2.42%)
Jun 02, 2023 9.480 9.900 9.450 9.900 127,933 +0.46(+4.87%)
Jun 01, 2023 9.340 9.520 9.210 9.440 67,966 +0.14(+1.51%)
May 31, 2023 9.505 9.535 9.280 9.300 56,409 -0.23(-2.41%)
May 30, 2023 9.480 9.605 9.430 9.530 67,803 +0.04(+0.42%)
May 26, 2023 9.460 9.530 9.400 9.490 76,519 +0.00(+0.00%)
May 25, 2023 9.530 9.580 9.410 9.490 73,261 -0.14(-1.45%)
May 24, 2023 9.490 9.710 9.415 9.630 105,582 +0.12(+1.26%)
May 23, 2023 9.230 9.580 9.220 9.510 133,097 +0.28(+3.03%)
May 22, 2023 9.040 9.279 8.890 9.230 133,080 +0.22(+2.44%)
May 19, 2023 9.280 9.280 8.940 9.010 137,563 -0.11(-1.21%)
May 18, 2023 9.020 9.220 8.910 9.120 138,527 +0.13(+1.45%)
May 17, 2023 8.810 9.020 8.680 8.990 165,714 +0.27(+3.10%)
May 16, 2023 8.850 8.878 8.720 8.720 69,433 -0.13(-1.47%)
May 15, 2023 8.680 8.860 8.680 8.850 145,123 +0.15(+1.72%)
May 12, 2023 8.770 9.650 8.600 8.700 101,975 -0.05(-0.57%)
May 11, 2023 8.800 8.990 8.680 8.750 116,005 -0.12(-1.35%)
May 10, 2023 8.890 8.915 8.690 8.870 114,315 +0.02(+0.23%)
May 09, 2023 8.820 8.930 8.590 8.850 130,787 -0.03(-0.28%)
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%)
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.