-
5 DAY PERFORMANCE
-4.29% -
1 MONTH PERFORMANCE
-7.89% -
3 MONTH PERFORMANCE
+9.73% -
6 MONTH PERFORMANCE
+10.97% -
YEAR-TO-DATE PERFORMANCE
+1.45% -
1 YEAR PERFORMANCE
+20.66%
Blue Foundry Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.80 | $9.81 (0.1%) | $9.86 | $9.69 | 14,611 | $213.22 M |
| 10/03/2024 | $9.72 | $9.61 (-1.13%) | $9.82 | $9.58 | 23,735 | $208.87 M |
| 10/02/2024 | $9.81 | $9.80 (-0.1%) | $9.89 | $9.74 | 22,300 | $213.00 M |
| 10/01/2024 | $10.51 | $9.84 (-6.37%) | $10.51 | $9.70 | 45,500 | $213.87 M |
| 09/30/2024 | $10.43 | $10.25 (-1.73%) | $10.44 | $10.03 | 53,300 | $222.78 M |
| 09/27/2024 | $10.68 | $10.44 (-2.25%) | $10.68 | $10.39 | 29,042 | $226.91 M |
| 09/26/2024 | $10.62 | $10.53 (-0.85%) | $10.65 | $10.46 | 32,600 | $228.87 M |
| 09/25/2024 | $10.56 | $10.47 (-0.85%) | $10.56 | $10.40 | 27,810 | $227.57 M |
| 09/24/2024 | $10.71 | $10.57 (-1.31%) | $10.71 | $9.64 | 40,022 | $229.74 M |
| 09/23/2024 | $10.97 | $10.71 (-2.37%) | $11.08 | $10.60 | 43,033 | $232.78 M |
| 09/20/2024 | $11.09 | $10.95 (-1.26%) | $11.13 | $9.98 | 147,400 | $238.00 M |
| 09/19/2024 | $11.12 | $11.22 (0.9%) | $11.25 | $10.94 | 46,100 | $243.87 M |
| 09/18/2024 | $10.87 | $10.91 (0.37%) | $11.31 | $10.55 | 50,839 | $237.13 M |
| 09/17/2024 | $10.89 | $10.86 (-0.28%) | $11.07 | $10.80 | 49,600 | $236.04 M |
| 09/16/2024 | $10.81 | $10.78 (-0.28%) | $10.82 | $10.67 | 28,900 | $234.30 M |
| 09/13/2024 | $10.60 | $10.76 (1.51%) | $10.76 | $10.08 | 31,645 | $233.87 M |
| 09/12/2024 | $10.50 | $10.47 (-0.29%) | $10.56 | $10.25 | 23,146 | $227.57 M |
| 09/11/2024 | $10.41 | $10.43 (0.19%) | $10.48 | $10.21 | 22,145 | $226.70 M |
| 09/10/2024 | $10.44 | $10.55 (1.05%) | $10.56 | $10.20 | 37,600 | $229.30 M |
| 09/09/2024 | $10.32 | $10.44 (1.16%) | $10.64 | $10.32 | 39,029 | $226.91 M |
| 09/06/2024 | $10.64 | $10.49 (-1.41%) | $10.64 | $10.43 | 32,626 | $228.00 M |
| 09/05/2024 | $10.79 | $10.65 (-1.3%) | $10.84 | $10.54 | 21,746 | $231.48 M |
| 09/04/2024 | $10.72 | $10.67 (-0.47%) | $10.88 | $10.46 | 50,742 | $231.91 M |
| 09/03/2024 | $10.08 | $10.72 (6.35%) | $10.95 | $10.08 | 32,300 | $233.00 M |
| 08/30/2024 | $10.90 | $11.07 (1.56%) | $11.07 | $10.59 | 40,000 | $240.61 M |
| 08/29/2024 | $11.00 | $10.96 (-0.36%) | $11.06 | $10.84 | 47,026 | $238.22 M |
| 08/28/2024 | $10.64 | $10.87 (2.16%) | $10.92 | $10.64 | 40,405 | $236.26 M |
| 08/27/2024 | $10.43 | $10.73 (2.88%) | $10.82 | $10.38 | 29,437 | $233.22 M |
| 08/26/2024 | $10.90 | $10.59 (-2.84%) | $11.01 | $10.49 | 114,100 | $230.17 M |
| 08/23/2024 | $10.32 | $10.80 (4.65%) | $10.96 | $10.25 | 48,500 | $234.74 M |
| 08/22/2024 | $10.21 | $10.28 (0.69%) | $10.31 | $10.12 | 26,600 | $223.44 M |
| 08/21/2024 | $10.16 | $10.27 (1.08%) | $10.35 | $10.16 | 31,025 | $223.22 M |
| 08/20/2024 | $10.40 | $10.29 (-1.06%) | $10.41 | $10.29 | 30,040 | $223.65 M |
| 08/19/2024 | $10.09 | $10.46 (3.67%) | $10.50 | $10.09 | 23,400 | $227.35 M |
| 08/16/2024 | $10.34 | $10.43 (0.87%) | $10.60 | $10.34 | 39,100 | $226.70 M |
| 08/15/2024 | $10.15 | $10.34 (1.87%) | $10.46 | $10.15 | 55,700 | $224.74 M |
| 08/14/2024 | $9.99 | $9.91 (-0.8%) | $9.99 | $9.79 | 35,213 | $215.39 M |
| 08/13/2024 | $9.85 | $9.92 (0.71%) | $9.93 | $9.77 | 16,615 | $215.61 M |
| 08/12/2024 | $9.93 | $9.73 (-2.01%) | $9.93 | $9.71 | 25,200 | $211.48 M |
| 08/09/2024 | $10.03 | $9.93 (-1%) | $10.03 | $9.88 | 30,542 | $215.83 M |
| 08/08/2024 | $9.98 | $10.01 (0.3%) | $10.10 | $9.49 | 41,425 | $217.57 M |
| 08/07/2024 | $10.18 | $9.87 (-3.05%) | $10.36 | $9.83 | 39,000 | $214.52 M |
| 08/06/2024 | $10.09 | $10.02 (-0.69%) | $10.16 | $10.01 | 48,222 | $217.78 M |
| 08/05/2024 | $10.03 | $10.11 (0.8%) | $10.24 | $9.67 | 86,329 | $219.74 M |
| 08/02/2024 | $10.51 | $10.45 (-0.57%) | $10.62 | $9.62 | 45,400 | $227.13 M |
| 08/01/2024 | $11.29 | $10.91 (-3.37%) | $11.31 | $10.79 | 95,200 | $237.13 M |
| 07/31/2024 | $11.31 | $11.29 (-0.18%) | $11.48 | $11.16 | 85,400 | $245.39 M |
| 07/30/2024 | $11.20 | $11.28 (0.71%) | $11.37 | $11.04 | 103,927 | $245.17 M |
| 07/29/2024 | $11.40 | $11.18 (-1.93%) | $11.40 | $11.14 | 55,800 | $243.00 M |
| 07/26/2024 | $11.38 | $11.40 (0.18%) | $11.48 | $11.22 | 71,629 | $247.78 M |
| 07/25/2024 | $10.87 | $11.27 (3.68%) | $11.40 | $10.87 | 165,740 | $244.95 M |
| 07/24/2024 | $11.07 | $10.80 (-2.44%) | $11.28 | $10.78 | 90,728 | $234.74 M |
| 07/23/2024 | $10.95 | $11.08 (1.19%) | $11.30 | $10.95 | 147,713 | $240.82 M |
| 07/22/2024 | $10.63 | $10.97 (3.2%) | $11.00 | $10.57 | 102,044 | $238.43 M |
| 07/19/2024 | $10.54 | $10.66 (1.14%) | $10.74 | $10.54 | 64,844 | $235.54 M |
| 07/18/2024 | $10.55 | $10.56 (0.09%) | $10.92 | $10.49 | 104,463 | $233.33 M |
| 07/17/2024 | $10.25 | $10.66 (4%) | $10.75 | $10.01 | 171,228 | $235.54 M |
| 07/16/2024 | $9.94 | $10.32 (3.82%) | $10.35 | $9.79 | 199,857 | $228.02 M |
| 07/15/2024 | $9.90 | $9.90 (0%) | $10.10 | $9.77 | 120,539 | $218.74 M |
| 07/12/2024 | $9.65 | $9.76 (1.14%) | $9.95 | $9.50 | 60,469 | $215.65 M |
| 07/11/2024 | $9.36 | $9.65 (3.1%) | $9.65 | $9.24 | 109,245 | $213.22 M |
| 07/10/2024 | $9.00 | $9.22 (2.44%) | $9.24 | $8.91 | 34,355 | $203.72 M |
| 07/09/2024 | $8.92 | $9.07 (1.68%) | $9.21 | $8.92 | 17,671 | $200.40 M |
| 07/08/2024 | $9.00 | $8.97 (-0.33%) | $9.05 | $8.92 | 15,732 | $198.19 M |
| 07/05/2024 | $9.11 | $8.94 (-1.87%) | $9.13 | $8.82 | 42,585 | $197.53 M |