Blue Foundry BancorpBLFYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.16 | $13.57 | $13.16 | $13.41 | 554,921 |
| 1/30/2026 | $13.04 | $13.21 | $12.95 | $13.15 | 237,314 |
| 1/29/2026 | $12.97 | $13.17 | $12.90 | $13.16 | 179,400 |
| 1/28/2026 | $13.13 | $13.18 | $12.85 | $12.85 | 299,800 |
| 1/27/2026 | $13.07 | $13.14 | $12.95 | $13.08 | 302,032 |
| 1/26/2026 | $12.82 | $13.18 | $12.82 | $13.00 | 322,437 |
| 1/23/2026 | $13.43 | $13.49 | $12.77 | $12.86 | 301,900 |
| 1/22/2026 | $13.05 | $13.55 | $12.82 | $13.43 | 748,109 |
| 1/21/2026 | $12.51 | $13.15 | $12.51 | $13.00 | 1.78M |
| 1/20/2026 | $12.54 | $12.79 | $12.48 | $12.53 | 557,939 |
| 1/16/2026 | $12.90 | $12.90 | $12.74 | $12.75 | 495,800 |
| 1/15/2026 | $12.61 | $12.97 | $12.61 | $12.92 | 204,300 |
| 1/14/2026 | $12.30 | $12.65 | $12.27 | $12.57 | 692,742 |
| 1/13/2026 | $12.52 | $12.55 | $12.26 | $12.30 | 1.08M |
| 1/12/2026 | $12.49 | $12.56 | $12.43 | $12.51 | 211,600 |
| 1/9/2026 | $12.70 | $12.79 | $12.48 | $12.64 | 626,513 |
| 1/8/2026 | $12.51 | $12.91 | $12.51 | $12.65 | 552,721 |
| 1/7/2026 | $12.79 | $12.79 | $12.58 | $12.61 | 505,000 |
| 1/6/2026 | $12.69 | $12.93 | $12.69 | $12.87 | 305,547 |
| 1/5/2026 | $12.45 | $12.92 | $12.45 | $12.82 | 330,224 |
| 1/2/2026 | $12.43 | $12.64 | $12.25 | $12.51 | 257,637 |
| 12/31/2025 | $12.51 | $12.55 | $12.42 | $12.43 | 149,122 |
| 12/30/2025 | $12.65 | $12.65 | $12.47 | $12.51 | 129,628 |
| 12/29/2025 | $12.77 | $12.80 | $12.65 | $12.66 | 131,600 |
| 12/26/2025 | $12.67 | $12.87 | $12.67 | $12.84 | 208,300 |
| 12/24/2025 | $12.73 | $12.78 | $12.65 | $12.74 | 155,200 |
| 12/23/2025 | $12.71 | $12.85 | $12.59 | $12.76 | 214,800 |
| 12/22/2025 | $12.63 | $12.89 | $12.63 | $12.76 | 284,538 |
| 12/19/2025 | $12.88 | $13.00 | $12.44 | $12.62 | 927,044 |
| 12/18/2025 | $12.95 | $13.06 | $12.86 | $12.90 | 413,004 |
| 12/17/2025 | $12.59 | $13.13 | $12.59 | $12.83 | 444,701 |
| 12/16/2025 | $12.62 | $12.75 | $12.62 | $12.63 | 126,100 |
| 12/15/2025 | $12.60 | $12.86 | $12.56 | $12.59 | 126,744 |
| 12/12/2025 | $12.61 | $12.66 | $12.50 | $12.55 | 169,347 |
| 12/11/2025 | $12.58 | $12.73 | $12.52 | $12.60 | 356,607 |
| 12/10/2025 | $11.93 | $12.63 | $11.93 | $12.58 | 275,300 |
| 12/9/2025 | $12.21 | $12.21 | $11.94 | $11.99 | 260,634 |
| 12/8/2025 | $11.99 | $12.25 | $11.95 | $12.06 | 197,500 |
| 12/5/2025 | $11.97 | $12.04 | $11.65 | $11.97 | 150,105 |
| 12/4/2025 | $11.83 | $12.06 | $11.80 | $11.97 | 169,600 |
| 12/3/2025 | $11.50 | $11.87 | $11.50 | $11.83 | 156,329 |
| 12/2/2025 | $11.62 | $11.64 | $11.46 | $11.47 | 215,200 |
| 12/1/2025 | $11.51 | $11.64 | $11.35 | $11.56 | 295,628 |
| 11/28/2025 | $11.48 | $11.52 | $11.35 | $11.36 | 51,817 |
| 11/26/2025 | $11.39 | $11.56 | $11.35 | $11.42 | 258,200 |
| 11/25/2025 | $11.02 | $11.61 | $11.02 | $11.46 | 632,800 |
| 11/24/2025 | $10.38 | $11.20 | $10.27 | $11.09 | 2.40M |
| 11/21/2025 | $7.68 | $8.00 | $7.68 | $7.92 | 54,544 |
| 11/20/2025 | $7.85 | $7.92 | $7.66 | $7.67 | 38,600 |
| 11/19/2025 | $7.79 | $7.84 | $7.61 | $7.75 | 52,200 |
| 11/18/2025 | $7.83 | $7.93 | $7.78 | $7.80 | 46,804 |
| 11/17/2025 | $8.14 | $8.14 | $7.82 | $7.82 | 48,300 |
| 11/14/2025 | $8.18 | $8.18 | $8.00 | $8.12 | 35,700 |
| 11/13/2025 | $8.21 | $8.30 | $8.12 | $8.20 | 33,044 |
| 11/12/2025 | $8.26 | $8.33 | $8.06 | $8.23 | 48,400 |
| 11/11/2025 | $8.05 | $8.22 | $8.05 | $8.16 | 30,134 |
| 11/10/2025 | $8.21 | $8.21 | $8.07 | $8.07 | 35,343 |
| 11/7/2025 | $8.07 | $8.25 | $7.92 | $8.21 | 120,028 |
| 11/6/2025 | $8.13 | $8.18 | $8.05 | $8.05 | 51,400 |
| 11/5/2025 | $8.14 | $8.34 | $8.11 | $8.21 | 97,600 |