5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
+11.27%
6 MONTH PERFORMANCE
+5.34%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
+10.40%
Blue Foundry Bancorp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $9.88 | $9.87 (-0.1%) | $9.93 | $9.80 | 39.63 K | $201.40 M |
07/02/2025 | $9.62 | $9.77 (1.56%) | $9.93 | $9.62 | 33.80 K | $199.36 M |
07/01/2025 | $9.52 | $9.73 (2.21%) | $9.90 | $9.52 | 44.00 K | $198.54 M |
06/30/2025 | $9.69 | $9.57 (-1.24%) | $9.82 | $9.25 | 34.02 K | $195.28 M |
06/27/2025 | $9.65 | $9.70 (0.52%) | $9.75 | $9.55 | 182.40 K | $197.93 M |
06/26/2025 | $9.24 | $9.61 (4%) | $9.61 | $9.24 | 80.54 K | $196.09 M |
06/25/2025 | $9.42 | $9.27 (-1.59%) | $9.49 | $9.20 | 36.92 K | $189.15 M |
06/24/2025 | $9.39 | $9.44 (0.53%) | $9.47 | $9.28 | 66.20 K | $192.62 M |
06/23/2025 | $8.83 | $9.18 (3.96%) | $9.18 | $8.83 | 80.73 K | $187.32 M |
06/20/2025 | $8.94 | $8.86 (-0.89%) | $9.00 | $8.84 | 137.92 K | $180.79 M |
06/18/2025 | $8.79 | $8.87 (0.91%) | $8.97 | $8.78 | 51.30 K | $180.99 M |
06/17/2025 | $8.71 | $8.78 (0.8%) | $8.83 | $8.71 | 65.22 K | $179.16 M |
06/16/2025 | $8.85 | $8.78 (-0.79%) | $8.94 | $8.75 | 33.30 K | $179.16 M |
06/13/2025 | $8.77 | $8.72 (-0.57%) | $8.81 | $8.61 | 109.70 K | $177.93 M |
06/12/2025 | $8.90 | $8.88 (-0.22%) | $9.04 | $8.75 | 19.20 K | $181.20 M |
06/11/2025 | $9.10 | $8.95 (-1.65%) | $9.21 | $8.88 | 57.50 K | $182.62 M |
06/10/2025 | $8.97 | $9.02 (0.56%) | $9.16 | $8.96 | 60.43 K | $184.05 M |
06/09/2025 | $8.98 | $8.96 (-0.22%) | $9.09 | $8.95 | 27.20 K | $182.83 M |
06/06/2025 | $8.94 | $9.01 (0.78%) | $9.02 | $8.80 | 32.51 K | $183.85 M |
06/05/2025 | $8.82 | $8.83 (0.11%) | $8.88 | $8.65 | 31.73 K | $180.18 M |
06/04/2025 | $9.10 | $8.81 (-3.19%) | $9.12 | $8.78 | 58.00 K | $179.77 M |
06/03/2025 | $8.88 | $9.08 (2.25%) | $9.15 | $8.88 | 33.10 K | $185.28 M |
06/02/2025 | $9.05 | $8.88 (-1.88%) | $9.17 | $8.88 | 26.10 K | $181.20 M |
05/30/2025 | $9.20 | $9.06 (-1.52%) | $9.20 | $9.06 | 22.84 K | $184.87 M |
05/29/2025 | $9.20 | $9.22 (0.22%) | $9.30 | $9.14 | 20.22 K | $188.13 M |
05/28/2025 | $9.41 | $9.21 (-2.13%) | $9.45 | $9.12 | 43.62 K | $187.93 M |
05/27/2025 | $9.24 | $9.40 (1.73%) | $9.44 | $9.24 | 20.30 K | $191.81 M |
05/23/2025 | $9.18 | $9.19 (0.11%) | $9.39 | $9.18 | 33.94 K | $187.52 M |
05/22/2025 | $9.50 | $9.32 (-1.89%) | $9.58 | $9.32 | 26.00 K | $190.17 M |
05/21/2025 | $9.69 | $9.58 (-1.14%) | $9.80 | $9.54 | 37.62 K | $195.48 M |
05/20/2025 | $9.86 | $9.85 (-0.1%) | $10.13 | $9.77 | 34.43 K | $200.99 M |
05/19/2025 | $10.00 | $9.91 (-0.9%) | $10.06 | $9.86 | 50.42 K | $202.21 M |
05/16/2025 | $10.20 | $10.04 (-1.57%) | $10.22 | $10.02 | 81.70 K | $204.87 M |
05/15/2025 | $10.15 | $10.20 (0.49%) | $10.30 | $9.77 | 163.40 K | $208.13 M |
05/14/2025 | $10.12 | $10.15 (0.3%) | $10.20 | $10.02 | 71.94 K | $207.11 M |
05/13/2025 | $10.10 | $10.12 (0.2%) | $10.17 | $9.72 | 58.40 K | $206.50 M |
05/12/2025 | $10.20 | $10.03 (-1.67%) | $10.20 | $9.98 | 66.91 K | $204.66 M |
05/09/2025 | $9.94 | $9.99 (0.5%) | $10.00 | $9.88 | 55.82 K | $203.85 M |
05/08/2025 | $9.91 | $9.99 (0.81%) | $10.10 | $9.84 | 59.50 K | $203.85 M |
05/07/2025 | $10.10 | $9.90 (-1.98%) | $10.26 | $9.85 | 63.90 K | $202.01 M |
05/06/2025 | $9.87 | $10.04 (1.72%) | $10.07 | $9.87 | 49.60 K | $204.87 M |
05/05/2025 | $9.81 | $9.98 (1.73%) | $10.13 | $9.81 | 73.22 K | $203.64 M |
05/02/2025 | $9.66 | $9.84 (1.86%) | $9.94 | $9.63 | 44.31 K | $200.78 M |
05/01/2025 | $9.31 | $9.59 (3.01%) | $9.79 | $9.27 | 68.90 K | $195.68 M |
04/30/2025 | $9.16 | $9.34 (1.97%) | $9.72 | $8.89 | 94.24 K | $190.58 M |
04/29/2025 | $9.10 | $9.49 (4.29%) | $9.52 | $9.10 | 62.12 K | $193.64 M |
04/28/2025 | $9.22 | $9.20 (-0.22%) | $9.34 | $9.04 | 49.10 K | $187.73 M |
04/25/2025 | $9.18 | $9.25 (0.76%) | $9.31 | $8.95 | 59.90 K | $191.19 M |
04/24/2025 | $9.28 | $9.28 (0%) | $9.38 | $9.10 | 65.90 K | $191.81 M |
04/23/2025 | $9.30 | $9.23 (-0.75%) | $9.47 | $9.12 | 50.82 K | $190.78 M |
04/22/2025 | $8.93 | $9.22 (3.25%) | $9.26 | $8.90 | 41.44 K | $190.57 M |
04/21/2025 | $8.84 | $8.85 (0.11%) | $8.94 | $8.78 | 33.30 K | $182.92 M |
04/17/2025 | $8.83 | $8.91 (0.91%) | $9.07 | $8.58 | 60.13 K | $184.16 M |
04/16/2025 | $9.15 | $8.83 (-3.5%) | $9.15 | $8.66 | 52.80 K | $182.51 M |
04/15/2025 | $8.60 | $8.73 (1.51%) | $8.81 | $8.60 | 46.70 K | $180.44 M |
04/14/2025 | $8.64 | $8.58 (-0.69%) | $8.66 | $8.43 | 31.12 K | $177.34 M |
04/11/2025 | $8.63 | $8.56 (-0.81%) | $8.74 | $8.46 | 32.84 K | $176.93 M |
04/10/2025 | $8.85 | $8.56 (-3.28%) | $8.98 | $8.34 | 71.90 K | $176.93 M |
04/09/2025 | $8.73 | $8.99 (2.98%) | $9.44 | $8.53 | 76.10 K | $185.82 M |
04/08/2025 | $9.03 | $8.84 (-2.1%) | $9.20 | $8.73 | 61.03 K | $182.72 M |
04/07/2025 | $8.66 | $8.80 (1.62%) | $9.07 | $8.51 | 70.80 K | $181.89 M |