Blue Foundry Bancorp (BLFY)
NASDAQ: BLFY · Real-Time Price · USD
12.64
-0.01 (-0.08%)
At close: Jan 9, 2026, 4:00 PM EST
12.73
+0.09 (0.72%)
After-hours: Jan 9, 2026, 4:02 PM EST
Blue Foundry Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.70 | 12.79 | 12.48 | 12.64 | 12.64 | -0.08% | 626,505 |
| Jan 8, 2026 | 12.51 | 12.91 | 12.51 | 12.65 | 12.65 | 0.32% | 552,712 |
| Jan 7, 2026 | 12.79 | 12.79 | 12.58 | 12.61 | 12.61 | -2.02% | 504,987 |
| Jan 6, 2026 | 12.69 | 12.93 | 12.69 | 12.87 | 12.87 | 0.39% | 305,547 |
| Jan 5, 2026 | 12.45 | 12.92 | 12.45 | 12.82 | 12.82 | 2.48% | 330,224 |
| Jan 2, 2026 | 12.43 | 12.64 | 12.25 | 12.51 | 12.51 | 0.64% | 257,637 |
| Dec 31, 2025 | 12.51 | 12.55 | 12.42 | 12.43 | 12.43 | -0.64% | 148,972 |
| Dec 30, 2025 | 12.65 | 12.65 | 12.47 | 12.51 | 12.51 | -1.18% | 129,628 |
| Dec 29, 2025 | 12.77 | 12.80 | 12.65 | 12.66 | 12.66 | -1.40% | 131,567 |
| Dec 26, 2025 | 12.67 | 12.87 | 12.67 | 12.84 | 12.84 | 0.78% | 208,284 |
| Dec 24, 2025 | 12.73 | 12.78 | 12.65 | 12.74 | 12.74 | -0.16% | 155,176 |
| Dec 23, 2025 | 12.71 | 12.85 | 12.59 | 12.76 | 12.76 | - | 214,760 |
| Dec 22, 2025 | 12.63 | 12.89 | 12.63 | 12.76 | 12.76 | 1.11% | 284,538 |
| Dec 19, 2025 | 12.88 | 13.00 | 12.44 | 12.62 | 12.62 | -2.17% | 922,582 |
| Dec 18, 2025 | 12.95 | 13.06 | 12.86 | 12.90 | 12.90 | 0.55% | 413,004 |
| Dec 17, 2025 | 12.59 | 13.13 | 12.59 | 12.83 | 12.83 | 1.58% | 442,499 |
| Dec 16, 2025 | 12.62 | 12.75 | 12.62 | 12.63 | 12.63 | 0.32% | 120,176 |
| Dec 15, 2025 | 12.60 | 12.86 | 12.56 | 12.59 | 12.59 | 0.32% | 124,740 |
| Dec 12, 2025 | 12.61 | 12.66 | 12.50 | 12.55 | 12.55 | -0.40% | 169,347 |
| Dec 11, 2025 | 12.58 | 12.73 | 12.52 | 12.60 | 12.60 | 0.16% | 356,607 |
| Dec 10, 2025 | 11.93 | 12.63 | 11.93 | 12.58 | 12.58 | 4.92% | 275,278 |
| Dec 9, 2025 | 12.21 | 12.21 | 11.94 | 11.99 | 11.99 | -0.58% | 260,634 |
| Dec 8, 2025 | 11.99 | 12.25 | 11.95 | 12.06 | 12.06 | 0.75% | 197,459 |
| Dec 5, 2025 | 11.97 | 12.04 | 11.65 | 11.97 | 11.97 | - | 150,105 |
| Dec 4, 2025 | 11.83 | 12.06 | 11.80 | 11.97 | 11.97 | 1.18% | 169,600 |
| Dec 3, 2025 | 11.50 | 11.87 | 11.50 | 11.83 | 11.83 | 3.14% | 156,329 |
| Dec 2, 2025 | 11.62 | 11.64 | 11.46 | 11.47 | 11.47 | -0.78% | 215,160 |
| Dec 1, 2025 | 11.51 | 11.64 | 11.35 | 11.56 | 11.56 | 1.76% | 295,628 |
| Nov 28, 2025 | 11.48 | 11.52 | 11.35 | 11.36 | 11.36 | -0.53% | 51,817 |
| Nov 26, 2025 | 11.39 | 11.56 | 11.35 | 11.42 | 11.42 | -0.35% | 258,189 |
| Nov 25, 2025 | 11.02 | 11.61 | 11.02 | 11.46 | 11.46 | 3.34% | 632,763 |
| Nov 24, 2025 | 10.38 | 11.20 | 10.27 | 11.09 | 11.09 | 40.03% | 2,395,281 |
| Nov 21, 2025 | 7.68 | 8.00 | 7.68 | 7.92 | 7.92 | 3.26% | 54,544 |
| Nov 20, 2025 | 7.85 | 7.92 | 7.66 | 7.67 | 7.67 | -1.03% | 38,579 |
| Nov 19, 2025 | 7.79 | 7.84 | 7.61 | 7.75 | 7.75 | -0.64% | 52,163 |
| Nov 18, 2025 | 7.83 | 7.93 | 7.78 | 7.80 | 7.80 | -0.26% | 46,804 |
| Nov 17, 2025 | 8.14 | 8.14 | 7.82 | 7.82 | 7.82 | -3.69% | 48,250 |
| Nov 14, 2025 | 8.18 | 8.18 | 8.00 | 8.12 | 8.12 | -0.98% | 35,698 |
| Nov 13, 2025 | 8.21 | 8.30 | 8.12 | 8.20 | 8.20 | -0.36% | 33,044 |
| Nov 12, 2025 | 8.26 | 8.33 | 8.06 | 8.23 | 8.23 | 0.86% | 48,399 |
| Nov 11, 2025 | 8.05 | 8.22 | 8.05 | 8.16 | 8.16 | 1.12% | 30,134 |
| Nov 10, 2025 | 8.21 | 8.21 | 8.07 | 8.07 | 8.07 | -1.71% | 35,343 |
| Nov 7, 2025 | 8.07 | 8.25 | 7.92 | 8.21 | 8.21 | 1.99% | 120,028 |
| Nov 6, 2025 | 8.13 | 8.18 | 8.05 | 8.05 | 8.05 | -1.95% | 51,391 |
| Nov 5, 2025 | 8.14 | 8.34 | 8.11 | 8.21 | 8.21 | 1.61% | 97,595 |
| Nov 4, 2025 | 8.21 | 8.21 | 7.92 | 8.08 | 8.08 | -1.94% | 46,839 |
| Nov 3, 2025 | 8.44 | 8.44 | 8.17 | 8.24 | 8.24 | - | 58,631 |
| Oct 31, 2025 | 8.38 | 8.44 | 8.17 | 8.24 | 8.24 | -2.49% | 58,182 |
| Oct 30, 2025 | 8.48 | 8.65 | 8.39 | 8.45 | 8.45 | -1.29% | 35,453 |
| Oct 29, 2025 | 8.61 | 8.61 | 8.40 | 8.56 | 8.56 | -0.70% | 82,714 |