5 DAY PERFORMANCE
+5.63%
1 MONTH PERFORMANCE
+48.51%
3 MONTH PERFORMANCE
+26.32%
6 MONTH PERFORMANCE
+36.21%
YEAR-TO-DATE PERFORMANCE
+22.32%
1 YEAR PERFORMANCE
+9.09%
Blue Foundry Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.92 | $11.99 (0.63%) | $12.07 | $11.80 | 104.52 K | $238.87 M |
| 12/03/2025 | $11.50 | $11.83 (2.87%) | $11.87 | $11.50 | 156.30 K | $235.29 M |
| 12/02/2025 | $11.62 | $11.47 (-1.29%) | $11.64 | $11.46 | 215.20 K | $228.13 M |
| 12/01/2025 | $11.51 | $11.56 (0.43%) | $11.64 | $11.35 | 295.63 K | $229.92 M |
| 11/28/2025 | $11.48 | $11.36 (-1.05%) | $11.52 | $11.35 | 51.82 K | $225.94 M |
| 11/26/2025 | $11.39 | $11.42 (0.26%) | $11.56 | $11.35 | 258.20 K | $227.14 M |
| 11/25/2025 | $11.02 | $11.46 (3.99%) | $11.61 | $11.02 | 632.80 K | $227.93 M |
| 11/24/2025 | $10.38 | $11.09 (6.84%) | $11.20 | $10.27 | 2.40 M | $220.57 M |
| 11/21/2025 | $7.68 | $7.92 (3.13%) | $8.00 | $7.68 | 54.54 K | $157.52 M |
| 11/20/2025 | $7.85 | $7.67 (-2.29%) | $7.92 | $7.66 | 38.60 K | $152.55 M |
| 11/19/2025 | $7.79 | $7.75 (-0.51%) | $7.84 | $7.61 | 52.20 K | $154.14 M |
| 11/18/2025 | $7.83 | $7.80 (-0.38%) | $7.93 | $7.78 | 46.80 K | $155.14 M |
| 11/17/2025 | $8.14 | $7.82 (-3.93%) | $8.14 | $7.82 | 48.30 K | $155.54 M |
| 11/14/2025 | $8.18 | $8.12 (-0.73%) | $8.18 | $8.00 | 35.70 K | $161.50 M |
| 11/13/2025 | $8.21 | $8.20 (-0.12%) | $8.30 | $8.12 | 33.04 K | $163.09 M |
| 11/12/2025 | $8.26 | $8.23 (-0.36%) | $8.33 | $8.06 | 48.40 K | $163.69 M |
| 11/11/2025 | $8.05 | $8.16 (1.37%) | $8.22 | $8.05 | 30.13 K | $162.30 M |
| 11/10/2025 | $8.21 | $8.07 (-1.71%) | $8.21 | $8.07 | 35.34 K | $160.51 M |
| 11/07/2025 | $8.07 | $8.21 (1.73%) | $8.25 | $7.92 | 120.03 K | $165.21 M |
| 11/06/2025 | $8.13 | $8.05 (-0.98%) | $8.18 | $8.05 | 51.40 K | $161.99 M |
| 11/05/2025 | $8.14 | $8.21 (0.86%) | $8.34 | $8.11 | 97.60 K | $165.21 M |
| 11/04/2025 | $8.21 | $8.08 (-1.58%) | $8.21 | $7.92 | 46.84 K | $162.59 M |
| 11/03/2025 | $8.44 | $8.24 (-2.37%) | $8.44 | $8.17 | 58.63 K | $165.81 M |
| 10/31/2025 | $8.38 | $8.24 (-1.67%) | $8.44 | $8.17 | 58.20 K | $165.81 M |
| 10/30/2025 | $8.48 | $8.45 (-0.35%) | $8.65 | $8.39 | 35.50 K | $170.04 M |
| 10/29/2025 | $8.61 | $8.56 (-0.58%) | $8.61 | $8.40 | 82.71 K | $172.25 M |
| 10/28/2025 | $8.60 | $8.62 (0.23%) | $8.74 | $8.60 | 54.30 K | $173.46 M |
| 10/27/2025 | $8.73 | $8.60 (-1.49%) | $8.73 | $8.51 | 32.20 K | $173.05 M |
| 10/24/2025 | $8.62 | $8.73 (1.28%) | $8.79 | $8.61 | 21.71 K | $175.67 M |
| 10/23/2025 | $8.75 | $8.54 (-2.4%) | $8.75 | $8.51 | 54.11 K | $171.85 M |
| 10/22/2025 | $8.55 | $8.76 (2.46%) | $8.77 | $8.53 | 51.60 K | $176.27 M |
| 10/21/2025 | $8.86 | $8.56 (-3.39%) | $8.86 | $8.55 | 22.50 K | $172.25 M |
| 10/20/2025 | $8.60 | $8.62 (0.23%) | $8.67 | $8.57 | 24.74 K | $173.46 M |
| 10/17/2025 | $8.65 | $8.53 (-1.39%) | $8.78 | $8.53 | 37.92 K | $171.65 M |
| 10/16/2025 | $8.89 | $8.62 (-3.04%) | $8.89 | $8.56 | 53.23 K | $173.46 M |
| 10/15/2025 | $9.06 | $8.92 (-1.55%) | $9.06 | $8.82 | 24.30 K | $179.49 M |
| 10/14/2025 | $8.64 | $9.03 (4.51%) | $9.04 | $8.64 | 38.70 K | $181.71 M |
| 10/13/2025 | $8.82 | $8.71 (-1.25%) | $8.82 | $8.63 | 48.01 K | $175.27 M |
| 10/10/2025 | $8.89 | $8.71 (-2.02%) | $9.08 | $8.71 | 60.84 K | $175.27 M |
| 10/09/2025 | $8.85 | $8.93 (0.9%) | $9.01 | $8.71 | 34.00 K | $179.70 M |
| 10/08/2025 | $8.91 | $8.90 (-0.11%) | $8.94 | $8.72 | 58.22 K | $179.09 M |
| 10/07/2025 | $8.87 | $8.73 (-1.58%) | $8.95 | $8.73 | 28.50 K | $175.67 M |
| 10/06/2025 | $8.92 | $8.90 (-0.22%) | $9.12 | $8.84 | 47.10 K | $179.09 M |
| 10/03/2025 | $8.79 | $8.98 (2.16%) | $9.06 | $8.72 | 79.62 K | $180.70 M |
| 10/02/2025 | $8.90 | $8.71 (-2.13%) | $8.90 | $8.71 | 34.54 K | $175.27 M |
| 10/01/2025 | $9.01 | $8.94 (-0.78%) | $9.12 | $8.93 | 75.84 K | $179.90 M |
| 09/30/2025 | $9.12 | $9.09 (-0.33%) | $9.26 | $9.01 | 32.73 K | $182.91 M |
| 09/29/2025 | $9.42 | $9.18 (-2.55%) | $9.42 | $9.15 | 14.40 K | $184.73 M |
| 09/26/2025 | $9.38 | $9.36 (-0.21%) | $9.47 | $9.29 | 24.30 K | $188.35 M |
| 09/25/2025 | $9.41 | $9.41 (0%) | $9.48 | $9.28 | 28.50 K | $189.35 M |
| 09/24/2025 | $9.42 | $9.45 (0.32%) | $9.51 | $9.25 | 37.20 K | $190.16 M |
| 09/23/2025 | $9.49 | $9.42 (-0.74%) | $9.55 | $9.33 | 39.60 K | $189.56 M |
| 09/22/2025 | $9.12 | $9.48 (3.95%) | $9.54 | $9.12 | 60.83 K | $190.76 M |
| 09/19/2025 | $9.68 | $9.12 (-5.79%) | $9.68 | $9.05 | 250.33 K | $183.52 M |
| 09/18/2025 | $9.41 | $9.68 (2.87%) | $9.68 | $9.36 | 41.50 K | $194.79 M |
| 09/17/2025 | $9.40 | $9.31 (-0.96%) | $9.71 | $9.31 | 47.10 K | $187.34 M |
| 09/16/2025 | $9.13 | $9.32 (2.08%) | $9.32 | $9.08 | 45.63 K | $187.54 M |
| 09/15/2025 | $9.27 | $9.20 (-0.76%) | $9.37 | $9.06 | 32.54 K | $185.13 M |
| 09/12/2025 | $9.31 | $9.22 (-0.97%) | $9.38 | $9.22 | 21.21 K | $185.53 M |
| 09/11/2025 | $9.35 | $9.37 (0.21%) | $9.47 | $9.15 | 34.30 K | $188.55 M |
| 09/10/2025 | $9.25 | $9.29 (0.43%) | $9.59 | $8.98 | 38.50 K | $186.94 M |
| 09/09/2025 | $9.32 | $9.25 (-0.75%) | $9.41 | $9.25 | 21.70 K | $186.13 M |
| 09/08/2025 | $9.50 | $9.43 (-0.74%) | $9.50 | $9.29 | 32.60 K | $189.76 M |
| 09/05/2025 | $9.50 | $9.50 (0%) | $9.63 | $9.43 | 39.10 K | $191.16 M |
| 09/04/2025 | $9.33 | $9.50 (1.82%) | $9.50 | $9.30 | 32.30 K | $191.16 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.
