NasdaqGS - Delayed Quote USD

Blue Foundry Bancorp (BLFY)

9.06
-0.16
(-1.74%)
At close: May 30 at 4:00:01 PM EDT
9.06
0.00
(0.00%)
After hours: May 30 at 4:03:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.209.209.069.069.0622,800
May 29, 20259.209.309.149.229.2220,200
May 28, 20259.419.459.129.219.2143,600
May 27, 20259.249.449.249.409.4020,300
May 23, 20259.189.399.189.199.1933,900
May 22, 20259.509.589.329.329.3226,000
May 21, 20259.699.809.549.589.5837,600
May 20, 20259.8610.139.779.859.8534,400
May 19, 202510.0010.069.869.919.9150,400
May 16, 202510.2010.2210.0210.0410.0481,700
May 15, 202510.1510.309.7710.2010.20163,400
May 14, 202510.1210.2010.0210.1510.1571,900
May 13, 202510.1010.179.7210.1210.1258,400
May 12, 202510.2010.209.9810.0310.0366,900
May 9, 20259.9410.009.889.999.9955,800
May 8, 20259.9110.109.849.999.9959,500
May 7, 202510.1010.269.859.909.9063,900
May 6, 20259.8710.079.8710.0410.0449,600
May 5, 20259.8110.139.819.989.9873,200
May 2, 20259.669.949.639.849.8444,300
May 1, 20259.319.799.279.599.5968,900
Apr 30, 20259.169.728.899.349.3494,200
Apr 29, 20259.109.529.109.499.4962,100
Apr 28, 20259.229.349.049.209.2049,100
Apr 25, 20259.189.318.959.259.2559,900
Apr 24, 20259.289.389.109.289.2865,900
Apr 23, 20259.309.479.129.239.2350,800
Apr 22, 20258.939.268.909.229.2241,400
Apr 21, 20258.848.948.788.858.8533,300
Apr 17, 20258.839.068.588.918.9160,100
Apr 16, 20259.159.158.668.838.8352,800
Apr 15, 20258.608.818.608.738.7346,700
Apr 14, 20258.648.668.438.588.5831,100
Apr 11, 20258.638.748.458.568.5632,800
Apr 10, 20258.858.988.348.568.5671,900
Apr 9, 20258.739.448.538.998.9976,100
Apr 8, 20259.039.208.738.848.8461,000
Apr 7, 20258.669.068.518.808.8070,800
Apr 4, 20258.538.908.538.878.8777,000
Apr 3, 20258.848.978.768.818.8151,900
Apr 2, 20259.039.238.959.239.2349,100
Apr 1, 20259.169.219.059.169.1648,000
Mar 31, 20259.169.309.099.209.2069,300
Mar 28, 20259.339.399.169.259.2533,400
Mar 27, 20259.269.329.189.319.3154,900
Mar 26, 20259.219.468.939.309.3041,100
Mar 25, 20259.309.419.169.169.1639,800
Mar 24, 20259.399.509.239.439.4357,200
Mar 21, 20259.209.319.139.249.24144,400
Mar 20, 20259.449.449.319.329.3233,300
Mar 19, 20259.359.409.209.349.3436,500
Mar 18, 20259.309.359.109.329.3258,400
Mar 17, 20259.489.489.239.299.2949,200
Mar 14, 20259.359.459.259.309.3032,800
Mar 13, 20259.399.459.289.289.2834,500
Mar 12, 20259.269.469.169.389.3842,200
Mar 11, 20259.299.449.109.239.2371,000
Mar 10, 20259.569.799.229.299.2963,300
Mar 7, 20259.649.749.519.669.6633,800
Mar 6, 20259.509.749.509.659.6534,500
Mar 5, 20259.719.749.559.599.5938,900
Mar 4, 20259.809.979.749.759.7537,600
Mar 3, 20259.9010.099.829.899.8938,400
Feb 28, 20259.759.989.539.939.9356,300
Feb 27, 20259.639.729.509.709.7066,300
Feb 26, 20259.599.729.529.679.6729,100
Feb 25, 20259.599.849.589.619.6155,000
Feb 24, 20259.729.759.539.539.5342,700
Feb 21, 20259.819.859.639.649.6450,000
Feb 20, 20259.919.919.689.709.7035,000
Feb 19, 202510.0210.029.809.929.9233,600
Feb 18, 202510.0210.2410.0210.1210.1236,200
Feb 14, 202510.0010.109.9910.0110.0134,500
Feb 13, 20259.8610.009.799.969.9625,300
Feb 12, 20259.849.939.759.809.8036,100
Feb 11, 20259.9010.069.8010.0110.0154,500
Feb 10, 20259.9810.059.899.969.9646,100
Feb 7, 20259.979.999.789.979.9739,000
Feb 6, 202510.0010.099.9510.0010.0048,600
Feb 5, 20259.8610.009.769.949.9439,100
Feb 4, 20259.689.869.609.799.7936,000
Feb 3, 20259.529.819.509.749.7444,000
Jan 31, 20259.839.929.729.759.7536,300
Jan 30, 20259.7610.199.769.889.8843,300
Jan 29, 20259.799.799.469.789.7854,900
Jan 28, 20259.9810.009.799.799.7944,100
Jan 27, 20259.5310.039.469.959.9554,800
Jan 24, 20259.619.699.519.599.5953,600
Jan 23, 20259.339.679.229.679.6761,200
Jan 22, 20259.479.699.339.389.3830,500
Jan 21, 20259.509.669.459.549.5432,500
Jan 17, 20259.419.479.339.419.4136,500
Jan 16, 20259.299.409.189.379.3751,300
Jan 15, 20259.469.529.339.379.3745,200
Jan 14, 20259.029.228.979.199.1957,800
Jan 13, 20258.749.128.748.998.9948,100
Jan 10, 20259.089.088.768.878.8771,000
Jan 8, 20259.019.288.989.259.2540,300
Jan 7, 20259.379.489.009.069.0668,700
Jan 6, 20259.349.579.269.379.3769,700
Jan 3, 20259.519.529.319.369.3648,000
Jan 2, 20259.839.919.479.489.4856,800
Dec 31, 20249.889.969.549.819.8149,900
Dec 30, 20249.659.899.639.799.7935,000
Dec 27, 20249.829.859.669.769.7643,800
Dec 26, 20249.839.929.799.909.9030,600
Dec 24, 20249.739.879.739.879.8721,200
Dec 23, 20249.9410.029.739.779.7760,200
Dec 20, 20249.8210.179.769.939.93194,200
Dec 19, 20249.9010.409.909.939.9353,500
Dec 18, 202410.5310.669.8110.0210.0282,600
Dec 17, 202410.4810.6010.4210.4410.4447,000
Dec 16, 202410.6110.6510.4910.5310.5358,500
Dec 13, 202410.6610.6610.4410.6010.6026,600
Dec 12, 202410.8410.8410.6110.7010.7029,700
Dec 11, 202410.7210.9310.7010.8410.8437,500
Dec 10, 202410.5010.7810.4610.5810.5858,600
Dec 9, 202410.9710.9710.5910.5910.5935,800
Dec 6, 202410.9810.9810.7910.8610.8625,800
Dec 5, 202410.9311.0010.8510.8710.8743,100
Dec 4, 202411.0811.1110.9311.0011.0037,200
Dec 3, 202411.1511.2010.9510.9910.9940,100
Dec 2, 202411.0411.2511.0011.1311.1359,100
Nov 29, 202410.7711.1510.7711.0911.0916,600
Nov 27, 202411.3211.3211.1611.2211.2228,400
Nov 26, 202411.2311.3811.2011.2511.2544,700
Nov 25, 202411.3411.3810.9711.2311.2371,700
Nov 22, 202411.2211.3611.1911.2911.2949,600
Nov 21, 202411.1311.2510.3511.2011.2030,800
Nov 20, 202411.1411.1610.8511.0611.0643,100
Nov 19, 202411.0411.2011.0411.1711.1723,700
Nov 18, 202411.2511.2510.4711.1311.1325,900
Nov 15, 202411.2411.2511.1311.2411.2448,500
Nov 14, 202411.3011.3211.0611.1711.1745,400
Nov 13, 202411.0511.3811.0311.2411.2489,000
Nov 12, 202411.0111.1010.7911.0611.0685,000
Nov 11, 202410.9511.2810.8511.1211.12116,900
Nov 8, 202410.9710.9710.8010.8610.8654,200
Nov 7, 202411.0211.1110.8010.8910.8973,000
Nov 6, 202411.0011.2810.8511.0711.07186,800
Nov 5, 202410.0410.289.9910.2810.2844,300
Nov 4, 202410.0210.089.8810.0310.0330,700
Nov 1, 20249.9310.139.909.959.9539,300
Oct 31, 202410.0810.129.839.839.8325,500
Oct 30, 202410.3110.3710.0510.0710.0734,000
Oct 29, 20249.9210.159.9210.0810.0854,700
Oct 28, 20249.7210.099.7210.0010.0032,100
Oct 25, 20249.939.939.649.669.6640,100
Oct 24, 20249.839.979.839.869.8628,200
Oct 23, 20249.6610.009.629.919.9181,600
Oct 22, 20249.9110.109.7810.0410.04109,500
Oct 21, 202410.4710.479.979.979.9789,700
Oct 18, 202410.5810.5910.3810.4210.4235,200
Oct 17, 202410.6210.6510.3010.5810.5827,000
Oct 16, 202410.5410.6310.4510.5910.5936,400
Oct 15, 202410.1410.5310.0410.4110.4143,100
Oct 14, 20249.9710.209.9210.1310.1331,300
Oct 11, 20249.4710.009.479.989.9899,100
Oct 10, 20249.489.609.359.479.4770,500
Oct 9, 20249.619.859.509.579.5756,400
Oct 8, 20249.769.769.619.619.6131,700
Oct 7, 20249.7610.059.729.769.7616,900
Oct 4, 20249.809.869.699.819.8114,900
Oct 3, 20249.729.829.589.619.6123,700
Oct 2, 20249.819.899.749.809.8022,300
Oct 1, 202410.5110.519.709.849.8445,500
Sep 30, 202410.4310.4410.0310.2510.2553,300
Sep 27, 202410.6810.6810.3910.4410.4429,000
Sep 26, 202410.6210.6510.4610.5310.5332,600
Sep 25, 202410.5610.5610.4010.4710.4727,800
Sep 24, 202410.7110.719.6410.5710.5740,000
Sep 23, 202410.9711.0810.6010.7010.7043,000
Sep 20, 202411.0911.139.9810.9510.95147,400
Sep 19, 202411.1211.2510.9411.2211.2246,100
Sep 18, 202410.8711.3110.5510.9110.9150,800
Sep 17, 202410.8911.0710.8010.8610.8649,600
Sep 16, 202410.8110.8210.6710.7810.7828,900
Sep 13, 202410.6010.7610.0810.7610.7631,600
Sep 12, 202410.5010.5610.2510.4710.4723,100
Sep 11, 202410.4110.4810.2110.4310.4322,100
Sep 10, 202410.4410.5610.2010.5510.5537,600
Sep 9, 202410.3210.6410.3210.4410.4439,000
Sep 6, 202410.6410.6410.4310.4910.4932,600
Sep 5, 202410.7910.8410.5410.6510.6521,700
Sep 4, 202410.7210.8810.4610.6710.6750,700
Sep 3, 202410.0810.9410.0810.7210.7232,300
Aug 30, 202410.9011.0710.5911.0711.0740,000
Aug 29, 202411.0011.0610.8410.9610.9647,000
Aug 28, 202410.6410.9210.6410.8710.8740,400
Aug 27, 202410.4310.8210.3810.7310.7329,400
Aug 26, 202410.9011.0110.4910.5910.59114,100
Aug 23, 202410.3210.9610.2510.8010.8048,500
Aug 22, 202410.2110.3110.1210.2810.2826,600
Aug 21, 202410.1610.3510.1610.2710.2731,000
Aug 20, 202410.4010.4010.2910.2910.2930,000
Aug 19, 202410.0910.5010.0910.4610.4623,400
Aug 16, 202410.3410.6010.3410.4310.4339,100
Aug 15, 202410.1510.4610.1510.3410.3455,700
Aug 14, 20249.999.999.799.919.9135,200
Aug 13, 20249.859.939.779.929.9216,600
Aug 12, 20249.939.939.719.739.7325,200
Aug 9, 202410.0310.039.889.939.9330,500
Aug 8, 20249.9810.109.4910.0110.0141,400
Aug 7, 202410.1810.369.839.879.8739,000
Aug 6, 202410.0910.1610.0110.0210.0248,200
Aug 5, 202410.0310.249.6710.1110.1186,300
Aug 2, 202410.5110.629.6210.4510.4545,400
Aug 1, 202411.2911.3110.7910.9110.9195,200
Jul 31, 202411.3111.4811.1611.2911.2985,400
Jul 30, 202411.2011.3711.0411.2811.28103,900
Jul 29, 202411.4011.4011.1411.1811.1855,800
Jul 26, 202411.3811.4811.2211.4011.4071,600
Jul 25, 202410.8711.4010.8711.2711.27165,600
Jul 24, 202411.0711.2810.7810.8010.8090,700
Jul 23, 202410.9511.3010.9511.0811.08147,700
Jul 22, 202410.6311.0010.5710.9710.97102,000
Jul 19, 202410.5410.7410.5410.6610.6664,800
Jul 18, 202410.5510.9210.4910.5610.56104,500
Jul 17, 202410.2510.7510.0110.6610.66171,200
Jul 16, 20249.9410.359.7910.3210.32199,900
Jul 15, 20249.9010.109.779.909.90120,500
Jul 12, 20249.659.949.509.769.7660,500
Jul 11, 20249.369.659.249.659.65109,200
Jul 10, 20249.009.248.919.229.2234,400
Jul 9, 20248.929.218.929.079.0717,700
Jul 8, 20249.009.058.928.978.9715,700
Jul 5, 20249.119.138.828.948.9442,600
Jul 3, 20249.209.259.129.129.1211,000
Jul 2, 20249.119.229.119.209.2023,200
Jul 1, 20249.009.168.999.069.0653,000
Jun 28, 20248.939.338.939.079.07149,900
Jun 27, 20248.638.888.638.878.8721,000
Jun 26, 20248.308.758.308.638.6358,300
Jun 25, 20248.518.598.388.408.4042,500
Jun 24, 20248.428.698.428.568.5658,000
Jun 21, 20248.708.808.348.388.38272,800
Jun 20, 20248.898.968.458.718.7158,300
Jun 18, 20248.819.028.808.988.9854,500
Jun 17, 20248.658.898.658.898.8922,600
Jun 14, 20248.798.798.688.718.7119,900
Jun 13, 20248.868.998.728.948.9425,600
Jun 12, 20248.869.208.808.898.8937,200
Jun 11, 20248.618.708.588.608.6034,800
Jun 10, 20248.898.898.648.718.7125,800
Jun 7, 20248.939.048.748.998.9921,000
Jun 6, 20248.929.078.919.019.0118,300
Jun 5, 20248.889.008.878.998.9919,500
Jun 4, 20248.799.218.768.858.8534,000
Jun 3, 20249.229.228.848.848.8441,100
May 31, 20249.119.239.109.199.1925,600

Related Tickers

2PT.F North Pacific Bank,Ltd.
3.3000
+1.23%
 
MFBI Monroe Federal Bancorp, Inc.
17.00
0.00%
 
TBBA TEB Bancorp, Inc
6.20
0.00%
 
MTB-PH M&T Bank Corporation
24.83
-0.20%
 
CUBI-PE Customers Bancorp, Inc.
24.96
-0.01%
 
SGBLY Standard Bank Group Limited
13.11
-1.35%
 
MBBC Marathon Bancorp, Inc.
10.01
-0.02%
 
SFBC Sound Financial Bancorp, Inc.
49.99
-0.14%
 
USB-PA U.S. Bancorp PERP PFD SER A
830.10
-1.18%
 
MTB-PJ M&T Bank Corporation
25.98
-1.33%