Blue Foundry Bancorp (NQ: BLFY )

10.94 -0.35 (-3.14%)
Streaming Delayed Price Updated: 11:22 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 11.31 11.48 11.16 11.29 85,380 +0.01(+0.09%)
Jul 30, 2024 11.20 11.37 11.04 11.28 103,927 +0.10(+0.89%)
Jul 29, 2024 11.40 11.40 11.14 11.18 55,775 -0.22(-1.93%)
Jul 26, 2024 11.38 11.48 11.22 11.40 71,629 +0.13(+1.15%)
Jul 25, 2024 10.87 11.40 10.87 11.27 165,735 +0.47(+4.35%)
Jul 24, 2024 11.07 11.28 10.78 10.80 90,728 -0.28(-2.53%)
Jul 23, 2024 10.95 11.30 10.95 11.08 147,713 +0.11(+1.00%)
Jul 22, 2024 10.63 11.00 10.57 10.97 102,044 +0.31(+2.91%)
Jul 19, 2024 10.54 10.74 10.54 10.66 64,844 +0.10(+0.95%)
Jul 18, 2024 10.55 10.92 10.49 10.56 104,463 -0.10(-0.94%)
Jul 17, 2024 10.25 10.75 10.01 10.66 171,228 +0.34(+3.29%)
Jul 16, 2024 9.940 10.35 9.790 10.32 199,857 +0.42(+4.24%)
Jul 15, 2024 9.900 10.10 9.770 9.900 120,539 +0.14(+1.43%)
Jul 12, 2024 9.650 9.945 9.500 9.760 60,469 +0.11(+1.14%)
Jul 11, 2024 9.360 9.650 9.240 9.650 109,245 +0.43(+4.66%)
Jul 10, 2024 9.000 9.240 8.910 9.220 34,355 +0.15(+1.65%)
Jul 09, 2024 8.920 9.210 8.920 9.070 17,671 +0.10(+1.11%)
Jul 08, 2024 9.000 9.050 8.920 8.970 15,732 +0.03(+0.34%)
Jul 05, 2024 9.110 9.130 8.820 8.940 42,585 -0.18(-1.97%)
Jul 03, 2024 9.200 9.250 9.120 9.120 11,010 -0.08(-0.87%)
Jul 02, 2024 9.110 9.220 9.110 9.200 23,162 +0.14(+1.60%)
Jul 01, 2024 9.000 9.160 8.990 9.055 52,995 -0.02(-0.17%)
Jun 28, 2024 8.930 9.330 8.930 9.070 149,921 +0.20(+2.25%)
Jun 27, 2024 8.630 8.880 8.630 8.870 20,987 +0.24(+2.78%)
Jun 26, 2024 8.300 8.750 8.300 8.630 58,310 +0.23(+2.74%)
Jun 25, 2024 8.510 8.590 8.380 8.400 42,501 -0.16(-1.87%)
Jun 24, 2024 8.420 8.690 8.420 8.560 58,000 +0.18(+2.15%)
Jun 21, 2024 8.700 8.800 8.340 8.380 272,779 -0.33(-3.79%)
Jun 20, 2024 8.890 8.960 8.450 8.710 58,338 -0.27(-3.01%)
Jun 18, 2024 8.810 9.020 8.800 8.980 54,526 +0.09(+1.01%)
Jun 17, 2024 8.650 8.890 8.650 8.890 22,571 +0.18(+2.07%)
Jun 14, 2024 8.790 8.790 8.680 8.710 19,930 -0.23(-2.57%)
Jun 13, 2024 8.860 8.990 8.720 8.940 25,607 +0.05(+0.56%)
Jun 12, 2024 8.860 9.200 8.800 8.890 37,169 +0.29(+3.37%)
Jun 11, 2024 8.610 8.703 8.580 8.600 34,823 -0.11(-1.26%)
Jun 10, 2024 8.890 8.890 8.640 8.710 25,774 -0.28(-3.11%)
Jun 07, 2024 8.930 9.040 8.741 8.990 21,020 -0.02(-0.22%)
Jun 06, 2024 8.920 9.070 8.910 9.010 18,318 +0.02(+0.22%)
Jun 05, 2024 8.880 9.000 8.870 8.990 19,538 +0.14(+1.58%)
Jun 04, 2024 8.790 9.210 8.760 8.850 34,047 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.