Canada markets closed

Blue Foundry Bancorp (BLFY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.09-0.21 (-2.26%)
At close: 04:00PM EDT
9.09 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.329.329.069.099.0932,300
May 09, 20249.199.309.129.309.3044,000
May 08, 20249.199.279.199.219.2119,000
May 07, 20249.239.389.239.289.2838,200
May 06, 20249.139.209.039.159.1532,400
May 03, 20249.129.169.009.059.0527,000
May 02, 20248.858.998.858.998.9967,900
May 01, 20248.578.918.578.838.8360,900
Apr 30, 20248.608.688.508.548.5440,600
Apr 29, 20248.818.898.638.658.6524,100
Apr 26, 20248.518.788.518.788.7846,600
Apr 25, 20248.598.608.488.538.5334,300
Apr 24, 20248.988.988.508.688.6856,200
Apr 23, 20248.608.858.588.598.5953,400
Apr 22, 20248.498.558.398.428.4235,700
Apr 19, 20247.998.477.998.438.43104,600
Apr 18, 20248.008.037.948.028.0265,400
Apr 17, 20248.028.127.937.967.9649,100
Apr 16, 20247.948.147.907.927.9229,900
Apr 15, 20248.468.468.278.308.3034,900
Apr 12, 20248.448.558.438.498.4926,700
Apr 11, 20248.828.828.498.568.5635,300
Apr 10, 20248.808.848.468.648.6484,000
Apr 09, 20248.929.028.819.029.0224,200
Apr 08, 20248.929.028.818.868.8680,500
Apr 05, 20248.928.958.838.848.8424,700
Apr 04, 20248.989.108.918.928.9259,700
Apr 03, 20248.878.998.828.928.9235,300
Apr 02, 20249.219.218.858.978.9740,200
Apr 01, 20249.319.379.209.299.2951,300
Mar 28, 20249.319.449.249.369.3635,000
Mar 27, 20249.089.299.089.279.2736,800
Mar 26, 20249.179.179.009.009.0031,500
Mar 25, 20249.079.199.079.109.1025,900
Mar 22, 20249.279.339.089.139.1362,700
Mar 21, 20249.359.489.079.269.2669,600
Mar 20, 20248.989.468.989.349.3436,700
Mar 19, 20248.919.178.859.039.0340,700
Mar 18, 20248.979.048.838.888.8847,000
Mar 15, 20248.669.018.669.009.00172,900
Mar 14, 20248.938.938.638.758.7559,100
Mar 13, 20248.959.168.908.988.9829,900
Mar 12, 20248.979.068.858.998.9949,600
Mar 11, 20249.019.098.918.938.9332,500
Mar 08, 20249.149.238.869.079.0736,900
Mar 07, 20249.089.138.938.998.9923,200
Mar 06, 20249.089.098.898.988.9828,500
Mar 05, 20248.879.148.879.059.0539,100
Mar 04, 20248.959.158.868.908.9026,300
Mar 01, 20249.149.198.948.998.9933,700
Feb 29, 20249.429.589.319.429.4234,700
Feb 28, 20249.139.439.109.279.2759,500
Feb 27, 20249.149.229.009.019.0133,200
Feb 26, 20249.119.279.119.149.1420,200
Feb 23, 20249.169.329.169.189.1819,800
Feb 22, 20249.339.339.149.189.1834,500
Feb 21, 20249.289.429.199.399.3931,200
Feb 20, 20249.269.519.269.309.3040,400
Feb 16, 20249.479.589.249.409.4048,000
Feb 15, 20249.159.639.159.579.5747,400
Feb 14, 20249.079.118.909.059.0546,600
Feb 13, 20249.269.408.898.948.9466,900
Feb 12, 20248.949.668.949.549.5479,400
Feb 09, 20248.879.098.778.998.99125,900
Feb 08, 20249.049.068.828.838.8370,800
Feb 07, 20249.149.158.698.978.9782,000
Feb 06, 20249.049.278.999.149.1449,900
Feb 05, 20249.309.389.099.099.0950,800
Feb 02, 20249.319.519.319.419.4146,900
Feb 01, 20249.549.639.229.499.4988,200
Jan 31, 20249.9410.049.549.549.5472,000
Jan 30, 202410.1910.2010.0510.0710.0736,900
Jan 29, 202410.1010.2010.0210.2010.20114,200
Jan 26, 202410.0610.2010.0110.0810.0885,200
Jan 25, 202410.0310.129.8610.0510.0591,100
Jan 24, 20249.8210.129.6610.0410.04179,000
Jan 23, 202410.0010.009.589.679.67129,200
Jan 22, 20249.9010.009.4810.0010.0060,000
Jan 19, 20249.709.859.599.849.8448,500
Jan 18, 20249.669.679.599.669.6651,100
Jan 17, 20249.579.699.579.659.6531,600
Jan 16, 20249.759.859.539.719.7135,000
Jan 12, 20249.919.919.769.859.8533,200
Jan 11, 20249.809.909.729.849.8438,800
Jan 10, 20249.809.939.669.899.8941,900
Jan 09, 20249.769.899.689.829.8247,100
Jan 08, 202410.0110.059.849.889.8835,800
Jan 05, 20249.7610.069.769.979.9779,900
Jan 04, 20249.8210.039.789.839.8343,600
Jan 03, 20249.9510.069.789.799.7950,100
Jan 02, 20249.7210.059.649.959.9579,900
Dec 29, 20239.869.889.619.679.6786,800
Dec 28, 202310.0010.009.849.929.9252,300
Dec 27, 202310.0010.009.849.999.9972,600
Dec 26, 20239.9410.109.8710.0010.0055,400
Dec 22, 202310.0010.179.909.979.9758,200
Dec 21, 20239.8410.029.849.959.9542,900
Dec 20, 202310.0110.239.779.809.8097,000
Dec 19, 20239.9310.039.899.989.9868,700
Dec 18, 202310.0510.059.829.909.9074,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...