-
5 DAY PERFORMANCE
-0.18% -
1 MONTH PERFORMANCE
+7.01% -
3 MONTH PERFORMANCE
+6.60% -
6 MONTH PERFORMANCE
+15.31% -
YEAR-TO-DATE PERFORMANCE
+15.31% -
1 YEAR PERFORMANCE
+25.99%
Blue Foundry Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.25 | $11.13 (-1.07%) | $11.25 | $10.47 | 25,929 | $236.66 M |
| 11/15/2024 | $11.24 | $11.24 (0%) | $11.25 | $11.13 | 48,529 | $239.00 M |
| 11/14/2024 | $11.30 | $11.17 (-1.15%) | $11.32 | $11.07 | 45,400 | $237.51 M |
| 11/13/2024 | $11.05 | $11.24 (1.72%) | $11.38 | $11.03 | 89,000 | $239.00 M |
| 11/12/2024 | $11.01 | $11.06 (0.45%) | $11.10 | $10.79 | 85,000 | $235.17 M |
| 11/11/2024 | $10.95 | $11.12 (1.55%) | $11.28 | $10.86 | 116,900 | $236.45 M |
| 11/08/2024 | $10.97 | $10.86 (-1%) | $10.97 | $10.80 | 54,200 | $230.92 M |
| 11/07/2024 | $11.02 | $10.89 (-1.18%) | $11.11 | $10.80 | 73,000 | $231.56 M |
| 11/06/2024 | $11.00 | $11.07 (0.64%) | $11.28 | $10.85 | 186,814 | $235.39 M |
| 11/05/2024 | $10.04 | $10.28 (2.39%) | $10.28 | $9.99 | 44,308 | $218.59 M |
| 11/04/2024 | $10.03 | $10.03 (0%) | $10.08 | $9.88 | 30,735 | $213.27 M |
| 11/01/2024 | $9.93 | $9.95 (0.2%) | $10.13 | $9.90 | 39,300 | $211.57 M |
| 10/31/2024 | $10.08 | $9.83 (-2.48%) | $10.12 | $9.83 | 25,500 | $209.02 M |
| 10/30/2024 | $10.31 | $10.07 (-2.33%) | $10.37 | $10.05 | 34,000 | $214.12 M |
| 10/29/2024 | $9.92 | $10.08 (1.61%) | $10.15 | $9.92 | 54,711 | $214.34 M |
| 10/28/2024 | $9.72 | $10.00 (2.88%) | $10.09 | $9.72 | 32,100 | $212.63 M |
| 10/25/2024 | $9.93 | $9.66 (-2.72%) | $9.93 | $9.64 | 40,112 | $205.41 M |
| 10/24/2024 | $9.83 | $9.86 (0.31%) | $9.97 | $9.83 | 28,206 | $209.66 M |
| 10/23/2024 | $9.66 | $9.91 (2.59%) | $10.00 | $9.62 | 81,619 | $210.72 M |
| 10/22/2024 | $9.91 | $10.04 (1.31%) | $10.10 | $9.78 | 109,500 | $213.49 M |
| 10/21/2024 | $10.47 | $9.97 (-4.78%) | $10.47 | $9.97 | 89,700 | $212.00 M |
| 10/18/2024 | $10.58 | $10.42 (-1.51%) | $10.59 | $10.38 | 35,237 | $226.48 M |
| 10/17/2024 | $10.62 | $10.58 (-0.38%) | $10.65 | $10.30 | 27,046 | $229.96 M |
| 10/16/2024 | $10.54 | $10.59 (0.47%) | $10.63 | $10.45 | 36,419 | $230.17 M |
| 10/15/2024 | $10.14 | $10.41 (2.66%) | $10.53 | $10.04 | 43,100 | $226.26 M |
| 10/14/2024 | $9.97 | $10.13 (1.6%) | $10.20 | $9.92 | 31,329 | $220.18 M |
| 10/11/2024 | $9.47 | $9.98 (5.39%) | $10.00 | $9.47 | 99,100 | $216.92 M |
| 10/10/2024 | $9.48 | $9.47 (-0.11%) | $9.60 | $9.35 | 70,548 | $205.83 M |
| 10/09/2024 | $9.61 | $9.57 (-0.42%) | $9.84 | $9.50 | 56,400 | $208.00 M |
| 10/08/2024 | $9.76 | $9.61 (-1.54%) | $9.76 | $9.61 | 31,700 | $208.87 M |
| 10/07/2024 | $9.76 | $9.76 (0%) | $10.05 | $9.72 | 16,900 | $212.13 M |
| 10/04/2024 | $9.80 | $9.81 (0.1%) | $9.86 | $9.69 | 14,900 | $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 |