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

Blue Foundry Bancorp (NQ: BLFY )

8.020 +0.060 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
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 8.940 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%)
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.