5 DAY PERFORMANCE
-3.00%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
-11.60%
6 MONTH PERFORMANCE
-12.92%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
+4.34%
Blue Foundry Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $9.83 | $9.75 (-0.81%) | $9.92 | $9.72 | 36,300 | $207.32 M |
| 01/30/2025 | $9.76 | $9.88 (1.23%) | $10.19 | $9.76 | 43,300 | $210.08 M |
| 01/29/2025 | $9.79 | $9.78 (-0.1%) | $9.79 | $9.46 | 54,900 | $207.96 M |
| 01/28/2025 | $9.98 | $9.79 (-1.9%) | $10.00 | $9.79 | 44,100 | $208.17 M |
| 01/27/2025 | $9.53 | $9.95 (4.41%) | $10.03 | $9.46 | 54,800 | $211.57 M |
| 01/24/2025 | $9.61 | $9.59 (-0.21%) | $9.70 | $9.51 | 53,600 | $203.92 M |
| 01/23/2025 | $9.33 | $9.67 (3.64%) | $9.67 | $9.22 | 61,493 | $205.62 M |
| 01/22/2025 | $9.47 | $9.38 (-0.95%) | $9.69 | $9.33 | 30,540 | $199.45 M |
| 01/21/2025 | $9.50 | $9.54 (0.42%) | $9.66 | $9.46 | 32,519 | $202.85 M |
| 01/17/2025 | $9.41 | $9.41 (0%) | $9.47 | $9.33 | 36,500 | $200.09 M |
| 01/16/2025 | $9.29 | $9.37 (0.86%) | $9.40 | $9.18 | 51,302 | $199.24 M |
| 01/15/2025 | $9.46 | $9.37 (-0.95%) | $9.52 | $9.33 | 45,200 | $199.24 M |
| 01/14/2025 | $9.02 | $9.19 (1.88%) | $9.22 | $8.97 | 57,800 | $195.41 M |
| 01/13/2025 | $8.74 | $8.99 (2.86%) | $9.12 | $8.74 | 48,134 | $191.16 M |
| 01/10/2025 | $9.08 | $8.87 (-2.31%) | $9.08 | $8.76 | 71,000 | $188.61 M |
| 01/08/2025 | $9.01 | $9.25 (2.66%) | $9.28 | $8.98 | 40,319 | $196.69 M |
| 01/07/2025 | $9.37 | $9.06 (-3.31%) | $9.48 | $9.00 | 68,741 | $192.65 M |
| 01/06/2025 | $9.34 | $9.37 (0.32%) | $9.57 | $9.26 | 69,700 | $199.24 M |
| 01/03/2025 | $9.51 | $9.36 (-1.58%) | $9.52 | $9.31 | 48,037 | $199.03 M |
| 01/02/2025 | $9.83 | $9.48 (-3.56%) | $9.91 | $9.47 | 56,811 | $201.58 M |
| 12/31/2024 | $9.88 | $9.81 (-0.71%) | $9.96 | $9.54 | 49,926 | $208.59 M |
| 12/30/2024 | $9.65 | $9.79 (1.45%) | $9.89 | $9.63 | 35,000 | $208.17 M |
| 12/27/2024 | $9.82 | $9.76 (-0.61%) | $9.85 | $9.66 | 43,849 | $207.53 M |
| 12/26/2024 | $9.83 | $9.90 (0.71%) | $9.92 | $9.79 | 30,600 | $210.51 M |
| 12/24/2024 | $9.73 | $9.87 (1.44%) | $9.87 | $9.73 | 21,222 | $209.87 M |
| 12/23/2024 | $9.94 | $9.77 (-1.71%) | $10.02 | $9.73 | 60,216 | $207.74 M |
| 12/20/2024 | $9.82 | $9.93 (1.12%) | $10.17 | $9.76 | 194,200 | $211.15 M |
| 12/19/2024 | $9.90 | $9.93 (0.3%) | $10.40 | $9.90 | 53,533 | $211.15 M |
| 12/18/2024 | $10.53 | $10.02 (-4.84%) | $10.66 | $9.81 | 82,613 | $213.06 M |
| 12/17/2024 | $10.48 | $10.44 (-0.38%) | $10.60 | $10.42 | 47,000 | $221.99 M |
| 12/16/2024 | $10.61 | $10.53 (-0.75%) | $10.65 | $10.49 | 58,500 | $223.90 M |
| 12/13/2024 | $10.66 | $10.60 (-0.56%) | $10.66 | $10.44 | 26,600 | $225.39 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.
