Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Blue Foundry Bancorp (NQ: BLFY ) 11.07 +0.11 (+1.00%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 10.90 11.07 10.59 11.07 40,000 +0.11(+1.00%) Aug 29, 2024 11.00 11.06 10.84 10.96 47,026 +0.09(+0.83%) Aug 28, 2024 10.64 10.92 10.64 10.87 40,405 +0.14(+1.30%) Aug 27, 2024 10.43 10.82 10.38 10.73 29,437 +0.14(+1.32%) Aug 26, 2024 10.90 11.01 10.49 10.59 114,097 -0.21(-1.94%) Aug 23, 2024 10.32 10.96 10.25 10.80 48,454 +0.52(+5.06%) Aug 22, 2024 10.21 10.31 10.12 10.28 26,578 +0.01(+0.10%) Aug 21, 2024 10.16 10.35 10.16 10.27 31,025 -0.02(-0.19%) Aug 20, 2024 10.40 10.40 10.29 10.29 30,040 -0.17(-1.63%) Aug 19, 2024 10.09 10.50 10.09 10.46 23,360 +0.03(+0.29%) Aug 16, 2024 10.34 10.60 10.34 10.43 39,069 +0.09(+0.87%) Aug 15, 2024 10.15 10.46 10.14 10.34 55,656 +0.43(+4.34%) Aug 14, 2024 9.990 9.990 9.790 9.910 35,213 -0.01(-0.10%) Aug 13, 2024 9.850 9.930 9.770 9.920 16,615 +0.19(+1.95%) Aug 12, 2024 9.928 9.928 9.710 9.730 25,179 -0.20(-2.01%) Aug 09, 2024 10.03 10.03 9.880 9.930 30,542 -0.08(-0.80%) Aug 08, 2024 9.980 10.10 9.495 10.01 41,425 +0.14(+1.42%) Aug 07, 2024 10.18 10.36 9.830 9.870 38,975 -0.15(-1.50%) Aug 06, 2024 10.09 10.16 10.01 10.02 48,222 -0.09(-0.89%) Aug 05, 2024 10.03 10.24 9.666 10.11 86,329 -0.34(-3.25%) Aug 02, 2024 10.51 10.62 9.620 10.45 45,351 -0.46(-4.22%) Aug 01, 2024 11.29 11.31 10.79 10.91 95,169 -0.38(-3.37%) 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%) 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.