5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
-3.42%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+8.83%
Blue Foundry Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $9.31 | $9.62 (3.33%) | $9.67 | $9.27 | 10,574 | |
| 04/30/2025 | $9.16 | $9.34 (1.97%) | $9.72 | $8.89 | 94,235 | $194.52 M |
| 04/29/2025 | $9.10 | $9.49 (4.29%) | $9.52 | $9.10 | 62,120 | $197.65 M |
| 04/28/2025 | $9.22 | $9.20 (-0.22%) | $9.34 | $9.04 | 49,100 | $191.61 M |
| 04/25/2025 | $9.18 | $9.25 (0.76%) | $9.31 | $8.95 | 59,900 | $191.19 M |
| 04/24/2025 | $9.28 | $9.28 (0%) | $9.38 | $9.10 | 65,900 | $191.81 M |
| 04/23/2025 | $9.30 | $9.23 (-0.75%) | $9.47 | $9.12 | 50,819 | $190.78 M |
| 04/22/2025 | $8.93 | $9.22 (3.25%) | $9.26 | $8.90 | 41,438 | $190.57 M |
| 04/21/2025 | $8.84 | $8.85 (0.11%) | $8.94 | $8.78 | 33,300 | $182.92 M |
| 04/17/2025 | $8.83 | $8.91 (0.91%) | $9.07 | $8.58 | 60,130 | $184.16 M |
| 04/16/2025 | $9.15 | $8.83 (-3.5%) | $9.15 | $8.66 | 52,800 | $182.51 M |
| 04/15/2025 | $8.60 | $8.73 (1.51%) | $8.81 | $8.60 | 46,700 | $180.44 M |
| 04/14/2025 | $8.64 | $8.58 (-0.69%) | $8.66 | $8.43 | 31,122 | $177.34 M |
| 04/11/2025 | $8.63 | $8.56 (-0.81%) | $8.74 | $8.46 | 32,840 | $176.93 M |
| 04/10/2025 | $8.85 | $8.56 (-3.28%) | $8.98 | $8.34 | 71,900 | $176.93 M |
| 04/09/2025 | $8.73 | $8.99 (2.98%) | $9.44 | $8.53 | 76,100 | $185.82 M |
| 04/08/2025 | $9.03 | $8.84 (-2.1%) | $9.20 | $8.73 | 61,026 | $182.72 M |
| 04/07/2025 | $8.66 | $8.80 (1.62%) | $9.07 | $8.51 | 70,800 | $181.89 M |
| 04/04/2025 | $8.53 | $8.87 (3.99%) | $8.90 | $8.53 | 77,024 | $183.34 M |
| 04/03/2025 | $8.84 | $8.81 (-0.34%) | $8.97 | $8.76 | 51,905 | $182.10 M |
| 04/02/2025 | $9.03 | $9.23 (2.21%) | $9.23 | $8.95 | 49,100 | $190.78 M |
| 04/01/2025 | $9.16 | $9.16 (0%) | $9.21 | $9.05 | 48,000 | $189.33 M |
| 03/31/2025 | $9.16 | $9.20 (0.44%) | $9.30 | $9.09 | 69,343 | $190.16 M |
| 03/28/2025 | $9.33 | $9.25 (-0.86%) | $9.39 | $9.16 | 33,400 | $191.19 M |
| 03/27/2025 | $9.26 | $9.31 (0.54%) | $9.32 | $9.18 | 54,925 | $192.43 M |
| 03/26/2025 | $9.21 | $9.30 (0.98%) | $9.46 | $8.93 | 41,100 | $192.22 M |
| 03/25/2025 | $9.30 | $9.16 (-1.51%) | $9.41 | $9.16 | 39,816 | $189.33 M |
| 03/24/2025 | $9.39 | $9.43 (0.43%) | $9.50 | $9.23 | 57,200 | $194.91 M |
| 03/21/2025 | $9.20 | $9.24 (0.43%) | $9.31 | $9.13 | 144,429 | $190.98 M |
| 03/20/2025 | $9.44 | $9.32 (-1.27%) | $9.44 | $9.31 | 33,300 | $192.64 M |
| 03/19/2025 | $9.35 | $9.34 (-0.11%) | $9.40 | $9.20 | 36,500 | $193.05 M |
| 03/18/2025 | $9.30 | $9.32 (0.22%) | $9.35 | $9.10 | 58,419 | $192.64 M |
| 03/17/2025 | $9.48 | $9.29 (-2%) | $9.48 | $9.23 | 49,200 | $192.02 M |
| 03/14/2025 | $9.35 | $9.30 (-0.53%) | $9.46 | $9.25 | 32,800 | $197.75 M |
| 03/13/2025 | $9.39 | $9.28 (-1.17%) | $9.45 | $9.28 | 34,500 | $197.33 M |
| 03/12/2025 | $9.26 | $9.38 (1.3%) | $9.46 | $9.16 | 42,202 | $199.45 M |
| 03/11/2025 | $9.29 | $9.23 (-0.65%) | $9.44 | $9.10 | 71,013 | $196.26 M |
| 03/10/2025 | $9.56 | $9.29 (-2.82%) | $9.79 | $9.22 | 63,334 | $197.54 M |
| 03/07/2025 | $9.64 | $9.66 (0.21%) | $9.74 | $9.51 | 33,830 | $205.41 M |
| 03/06/2025 | $9.50 | $9.65 (1.58%) | $9.74 | $9.50 | 34,500 | $205.19 M |
| 03/05/2025 | $9.71 | $9.59 (-1.24%) | $9.74 | $9.55 | 38,900 | $203.92 M |
| 03/04/2025 | $9.80 | $9.75 (-0.51%) | $9.97 | $9.74 | 37,600 | $207.32 M |
| 03/03/2025 | $9.90 | $9.89 (-0.1%) | $10.09 | $9.82 | 38,400 | $210.30 M |
| 02/28/2025 | $9.75 | $9.93 (1.85%) | $9.98 | $9.53 | 56,325 | $211.15 M |
| 02/27/2025 | $9.63 | $9.70 (0.73%) | $9.72 | $9.50 | 66,308 | $206.26 M |
| 02/26/2025 | $9.59 | $9.67 (0.83%) | $9.72 | $9.52 | 29,132 | $205.62 M |
| 02/25/2025 | $9.59 | $9.61 (0.21%) | $9.84 | $9.58 | 55,000 | $204.34 M |
| 02/24/2025 | $9.72 | $9.53 (-1.95%) | $9.75 | $9.53 | 42,739 | $202.64 M |
| 02/21/2025 | $9.81 | $9.64 (-1.73%) | $9.85 | $9.63 | 50,000 | $204.98 M |
| 02/20/2025 | $9.91 | $9.70 (-2.12%) | $9.91 | $9.68 | 35,000 | $206.26 M |
| 02/19/2025 | $10.02 | $9.92 (-1%) | $10.02 | $9.80 | 33,648 | $210.93 M |
| 02/18/2025 | $10.02 | $10.12 (1%) | $10.24 | $10.02 | 36,225 | $215.19 M |
| 02/14/2025 | $10.00 | $10.01 (0.1%) | $10.10 | $9.99 | 34,500 | $212.85 M |
| 02/13/2025 | $9.86 | $9.96 (1.01%) | $10.00 | $9.79 | 25,328 | $211.78 M |
| 02/12/2025 | $9.84 | $9.80 (-0.41%) | $9.93 | $9.75 | 36,100 | $208.38 M |
| 02/11/2025 | $9.90 | $10.01 (1.11%) | $10.06 | $9.80 | 54,536 | $212.85 M |
| 02/10/2025 | $9.98 | $9.96 (-0.2%) | $10.05 | $9.89 | 46,141 | $211.78 M |
| 02/07/2025 | $9.97 | $9.97 (0%) | $9.99 | $9.78 | 39,047 | $212.00 M |
| 02/06/2025 | $10.00 | $10.00 (0%) | $10.09 | $9.95 | 48,644 | $212.63 M |
| 02/05/2025 | $9.86 | $9.94 (0.81%) | $10.00 | $9.76 | 39,100 | $211.36 M |
| 02/04/2025 | $9.68 | $9.79 (1.14%) | $9.86 | $9.60 | 36,000 | $208.17 M |
| 02/03/2025 | $9.52 | $9.74 (2.31%) | $9.82 | $9.50 | 44,017 | $207.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
