Blue Foundry Bancorp - Common Stock (BLFY)
9.2400
0.00 (0.00%)
Blue Foundry Bancorp is a financial institution that primarily focuses on providing a range of banking services to individuals, families, and businesses in its community
The company emphasizes a technology-driven approach to banking, offering modern solutions such as online and mobile banking platforms, while also maintaining a commitment to personalized customer service. Blue Foundry Bancorp seeks to support local economic growth by offering competitive loan products, including mortgages and business loans, as well as various deposit accounts to cater to the needs of its diverse clientele. With a mission to empower customers through innovative financial solutions, the company plays a vital role in fostering economic development within its regional markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 9.20 | 9.31 | 9.13 | 9.24 | 144,426 | 9.24 |
| 3/20/2025 | 9.44 | 9.44 | 9.30 | 9.32 | 33,283 | 9.32 |
| 3/19/2025 | 9.35 | 9.40 | 9.20 | 9.34 | 36,466 | 9.34 |
| 3/18/2025 | 9.30 | 9.35 | 9.10 | 9.32 | 58,419 | 9.32 |
| 3/17/2025 | 9.47 | 9.47 | 9.23 | 9.29 | 49,188 | 9.29 |
| 3/14/2025 | 9.35 | 9.46 | 9.25 | 9.30 | 32,798 | 9.30 |
| 3/13/2025 | 9.39 | 9.45 | 9.28 | 9.28 | 34,471 | 9.28 |
| 3/12/2025 | 9.26 | 9.46 | 9.16 | 9.38 | 42,202 | 9.38 |
| 3/11/2025 | 9.29 | 9.44 | 9.10 | 9.23 | 71,013 | 9.23 |
| 3/10/2025 | 9.56 | 9.79 | 9.22 | 9.29 | 63,334 | 9.29 |
| 3/07/2025 | 9.64 | 9.74 | 9.51 | 9.66 | 33,830 | 9.66 |
| 3/06/2025 | 9.50 | 9.74 | 9.50 | 9.65 | 34,484 | 9.65 |
| 3/05/2025 | 9.71 | 9.74 | 9.55 | 9.59 | 38,867 | 9.59 |
| 3/04/2025 | 9.80 | 9.97 | 9.74 | 9.75 | 37,566 | 9.75 |
| 3/03/2025 | 9.90 | 10.09 | 9.82 | 9.89 | 38,365 | 9.89 |
| 2/28/2025 | 9.75 | 9.98 | 9.53 | 9.93 | 56,325 | 9.93 |
| 2/27/2025 | 9.63 | 9.72 | 9.50 | 9.70 | 66,308 | 9.70 |
| 2/26/2025 | 9.59 | 9.72 | 9.52 | 9.67 | 29,132 | 9.67 |
| 2/25/2025 | 9.59 | 9.84 | 9.58 | 9.61 | 54,978 | 9.61 |
| 2/24/2025 | 9.72 | 9.75 | 9.53 | 9.53 | 42,739 | 9.53 |
| 2/21/2025 | 9.81 | 9.85 | 9.63 | 9.64 | 49,958 | 9.64 |
| 2/20/2025 | 9.91 | 9.91 | 9.68 | 9.70 | 34,991 | 9.70 |
| 2/19/2025 | 10.02 | 10.02 | 9.80 | 9.92 | 33,648 | 9.92 |
| 2/18/2025 | 10.02 | 10.24 | 10.02 | 10.12 | 36,225 | 10.12 |
| 2/14/2025 | 10.00 | 10.10 | 9.99 | 10.01 | 34,497 | 10.01 |
| 2/13/2025 | 9.86 | 10.00 | 9.79 | 9.96 | 25,328 | 9.96 |
| 2/12/2025 | 9.84 | 9.93 | 9.75 | 9.80 | 36,099 | 9.80 |
| 2/11/2025 | 9.90 | 10.06 | 9.80 | 10.01 | 54,536 | 10.01 |
| 2/10/2025 | 9.98 | 10.05 | 9.89 | 9.96 | 46,141 | 9.96 |
| 2/07/2025 | 9.97 | 9.99 | 9.78 | 9.97 | 39,047 | 9.97 |
| 2/06/2025 | 10.00 | 10.09 | 9.95 | 10.00 | 48,644 | 10.00 |
| 2/05/2025 | 9.86 | 10.00 | 9.76 | 9.94 | 39,065 | 9.94 |
| 2/04/2025 | 9.68 | 9.86 | 9.60 | 9.79 | 35,976 | 9.79 |
| 2/03/2025 | 9.52 | 9.81 | 9.50 | 9.74 | 44,017 | 9.74 |
| 1/31/2025 | 9.83 | 9.92 | 9.72 | 9.75 | 36,259 | 9.75 |
| 1/30/2025 | 9.76 | 10.19 | 9.76 | 9.88 | 43,264 | 9.88 |
| 1/29/2025 | 9.79 | 9.79 | 9.46 | 9.78 | 54,864 | 9.78 |
| 1/28/2025 | 9.98 | 10.00 | 9.79 | 9.79 | 44,070 | 9.79 |
| 1/27/2025 | 9.53 | 10.03 | 9.46 | 9.95 | 54,790 | 9.95 |
| 1/24/2025 | 9.61 | 9.70 | 9.51 | 9.59 | 53,580 | 9.59 |
| 1/23/2025 | 9.33 | 9.67 | 9.21 | 9.67 | 61,283 | 9.67 |
| 1/22/2025 | 9.47 | 9.69 | 9.33 | 9.38 | 30,540 | 9.38 |
| 1/21/2025 | 9.50 | 9.66 | 9.46 | 9.54 | 32,519 | 9.54 |
| 1/17/2025 | 9.41 | 9.47 | 9.33 | 9.41 | 36,500 | 9.41 |
| 1/16/2025 | 9.29 | 9.40 | 9.18 | 9.37 | 51,302 | 9.37 |
| 1/15/2025 | 9.46 | 9.52 | 9.33 | 9.37 | 45,189 | 9.37 |
| 1/14/2025 | 9.02 | 9.22 | 8.97 | 9.19 | 57,795 | 9.19 |
| 1/13/2025 | 8.74 | 9.12 | 8.74 | 8.99 | 48,134 | 8.99 |
| 1/10/2025 | 9.08 | 9.08 | 8.76 | 8.87 | 70,953 | 8.87 |
| 1/08/2025 | 9.01 | 9.28 | 8.97 | 9.25 | 40,319 | 9.25 |
| 1/07/2025 | 9.37 | 9.48 | 9.00 | 9.06 | 68,741 | 9.06 |
| 1/06/2025 | 9.34 | 9.57 | 9.26 | 9.37 | 69,680 | 9.37 |
| 1/03/2025 | 9.51 | 9.52 | 9.31 | 9.36 | 48,037 | 9.36 |
| 1/02/2025 | 9.83 | 9.91 | 9.47 | 9.48 | 56,801 | 9.48 |
| 12/31/2024 | 9.79 | 0.00 | 9.81 | 9.81 | 0 | 9.81 |
| 12/30/2024 | 9.65 | 9.89 | 9.63 | 9.79 | 34,972 | 9.79 |
| 12/27/2024 | 9.82 | 9.85 | 9.66 | 9.76 | 43,849 | 9.76 |
| 12/26/2024 | 9.83 | 9.92 | 9.79 | 9.90 | 30,599 | 9.90 |
| 12/24/2024 | 9.73 | 9.87 | 9.73 | 9.87 | 21,222 | 9.87 |