Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Blue Foundry Bancorp (BLFY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.80+0.11 (+0.75%)
At close: 04:00PM EST
14.80 0.00 (0.00%)
After hours: 05:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202214.6914.8014.5914.8014.8047,100
Jan 13, 202214.5814.7914.5314.6914.6940,900
Jan 12, 202214.6314.6314.5014.5414.5478,500
Jan 11, 202214.5214.6314.4814.5914.5963,900
Jan 10, 202214.7814.7814.3814.5914.5956,900
Jan 07, 202214.8014.8014.6014.7114.7146,800
Jan 06, 202214.5414.8514.4514.8014.8063,500
Jan 05, 202214.8514.8514.6014.6314.6360,200
Jan 04, 202214.7914.9414.7414.7414.7464,000
Jan 03, 202214.5914.8914.5314.7914.7984,100
Dec 31, 202114.6414.9314.4514.6314.6381,300
Dec 30, 202114.6414.8014.5914.6414.6446,100
Dec 29, 202114.6214.7914.4614.6314.6349,400
Dec 28, 202114.5414.6114.4814.5114.5148,800
Dec 27, 202114.5414.6914.4214.5414.5448,200
Dec 23, 202114.7314.8014.5514.5514.5555,200
Dec 22, 202114.8114.8114.6014.7014.7048,800
Dec 21, 202114.7714.8814.3514.7214.72118,000
Dec 20, 202115.2115.2114.5514.7814.78235,300
Dec 17, 202115.1215.4714.8915.3415.34457,200
Dec 16, 202114.9315.1714.8815.1215.12263,500
Dec 15, 202114.8315.0514.6314.8914.8997,600
Dec 14, 202114.6414.9714.6414.8314.83109,600
Dec 13, 202114.6114.7314.4914.6314.63112,100
Dec 10, 202114.6014.6814.5714.6714.6747,000
Dec 09, 202114.5614.6714.5414.6014.6055,000
Dec 08, 202114.5614.6214.4014.5914.5951,600
Dec 07, 202114.6814.7214.4214.5714.5761,600
Dec 06, 202114.7014.8714.6514.6614.6693,600
Dec 03, 202114.5514.7714.5314.6514.65144,100
Dec 02, 202114.6814.8214.5814.6514.6571,900
Dec 01, 202114.8315.0014.4314.5814.58152,200
Nov 30, 202114.8514.8514.1514.5714.57165,300
Nov 29, 202115.2315.3514.8514.9314.93132,800
Nov 26, 202115.0015.2414.9215.2315.23143,800
Nov 24, 202115.0515.2914.9915.2315.2385,200
Nov 23, 202115.0115.2114.9915.1815.18159,400
Nov 22, 202115.1115.1615.0615.1015.10136,800
Nov 19, 202114.8315.1414.5315.0815.08322,400
Nov 18, 202114.5014.8814.4914.8514.85211,700
Nov 17, 202114.4514.5714.2614.5514.55218,600
Nov 16, 202114.4714.4714.4114.4514.4582,000
Nov 15, 202114.4614.4814.3914.4814.4875,600
Nov 12, 202114.4814.4814.3414.4514.4566,300
Nov 11, 202114.4414.4714.1814.4614.46116,300
Nov 10, 202114.1414.4814.1214.4314.43121,900
Nov 09, 202114.1914.2713.9914.1714.1752,000
Nov 08, 202114.3814.3814.1514.2214.2262,500
Nov 05, 202114.3114.4814.3114.4014.4098,700
Nov 04, 202114.2814.3914.0914.3714.3788,800
Nov 03, 202114.0414.3514.0414.3514.35145,300
Nov 02, 202114.0014.1213.9414.0014.0078,900
Nov 01, 202114.0214.1513.9414.0214.02100,300
Oct 29, 202113.8214.2013.7814.0714.07206,300
Oct 28, 202113.9013.9813.7913.8413.8485,700
Oct 27, 202113.8714.0013.7913.8913.89154,300
Oct 26, 202113.9313.9313.7713.8013.8094,300
Oct 25, 202113.9513.9513.8013.9313.9381,300
Oct 22, 202113.9213.9813.6313.9613.96100,200
Oct 21, 202113.9314.0013.8213.9813.9888,800
Oct 20, 202113.9614.0013.8613.9613.96108,600
Oct 19, 202113.9114.0013.8313.9913.99144,800
Oct 18, 202113.8013.9313.6313.9113.9172,100
Oct 15, 202113.9813.9813.5913.8813.88111,200
Oct 14, 202113.8913.9313.8113.8913.8981,700
Oct 13, 202113.8313.8513.7013.8113.8193,500
Oct 12, 202113.7213.8213.7013.8113.81103,000
Oct 11, 202113.8213.8213.6313.6713.67126,400
Oct 08, 202113.8213.9013.6713.8413.8490,300
Oct 07, 202113.8713.9213.6513.8513.85101,700
Oct 06, 202113.6713.8413.6113.8013.80100,300
Oct 05, 202113.6613.8113.5013.8113.81154,200
Oct 04, 202113.8713.8913.5813.6513.65129,100
Oct 01, 202113.8413.9913.6613.9613.96196,200
Sep 30, 202113.7413.8613.6513.7913.79190,000
Sep 29, 202113.6413.7513.5113.7113.7193,100
Sep 28, 202113.9714.0213.5513.6513.6580,500
Sep 27, 202113.7214.1513.6914.0414.04384,500
Sep 24, 202113.7813.8913.6913.7413.7477,900
Sep 23, 202113.5313.9613.5313.8413.84118,800
Sep 22, 202113.4813.6913.4313.5013.50167,300
Sep 21, 202113.5013.5613.3513.4813.48422,600
Sep 20, 202113.2513.4913.1713.4213.42490,200
Sep 17, 202114.0014.1713.4413.5013.504,900,800
Sep 16, 202114.1614.2013.8213.9613.96504,900
Sep 15, 202113.9414.2113.9414.1614.16675,600
Sep 14, 202114.3614.3713.8214.0014.00501,800
Sep 13, 202114.5514.5814.2114.3614.36493,300
Sep 10, 202114.5514.5514.4314.5514.55497,400
Sep 09, 202114.5014.5914.3914.4814.48669,000
Sep 08, 202114.3014.4914.2014.4814.48485,700
Sep 07, 202114.2014.3013.9714.2914.29418,000
Sep 03, 202113.9914.2113.9114.2014.20741,800
Sep 02, 202113.9014.0213.6814.0014.00343,400
Sep 01, 202113.5413.9213.4913.8513.85544,000
Aug 31, 202113.7013.7013.3913.4913.49222,300
Aug 30, 202113.6213.7212.9113.6013.60617,800
Aug 27, 202113.5913.7413.5513.6913.69150,800
Aug 26, 202113.6713.7013.5113.6313.63161,800
Aug 25, 202113.7213.7313.5513.6413.64131,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement