Blue Foundry Bancorp (BLFY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -8.2995951417 | 9.88 | 9.96 | 9.06 | 56113 | 9.49357388 | CS |
| 4 | -1.57 | -14.7695202258 | 10.63 | 10.93 | 9.06 | 55745 | 9.98701888 | CS |
| 12 | -1.08 | -10.650887574 | 10.14 | 11.38 | 9.06 | 52985 | 10.48352473 | CS |
| 26 | 0.06 | 0.666666666667 | 9 | 11.48 | 8.91 | 54950 | 10.49738266 | CS |
| 52 | -0.95 | -9.49050949051 | 10.01 | 11.48 | 7.904 | 52049 | 9.86465188 | CS |
| 156 | -5.74 | -38.7837837838 | 14.8 | 14.89 | 7.08 | 71783 | 10.66764044 | CS |
| 260 | -3.94 | -30.3076923077 | 13 | 15.47 | 7.08 | 101051 | 11.82288278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 9.06 | -0.31 | -3.31 | 9.3699999 | 9.4777 | 9 | 68741 |
| 1736206500 | 9.3699999 | 0.01 | 0.11 | 9.34 | 9.57 | 9.26 | 69677 |
| 1735947300 | 9.36 | -0.12 | -1.27 | 9.52 | 9.52 | 9.31 | 48037 |
| 1735860900 | 9.48 | -0.33 | -3.36 | 9.83 | 9.91 | 9.47 | 56811 |
| 1735688100 | 9.81 | 0.02 | 0.20 | 9.88 | 9.96 | 9.5399 | 49926 |
| 1735601700 | 9.7899999 | 0.03 | 0.31 | 9.75 | 9.89 | 9.6 | 34972 |
| 1735342500 | 9.76 | -0.14 | -1.41 | 9.82 | 9.85 | 9.66 | 43849 |
| 1735256100 | 9.9 | 0.03 | 0.30 | 9.83 | 9.92 | 9.7899999 | 30599 |
| 1735077840 | 9.8699999 | 0.1 | 1.02 | 9.81 | 9.8699999 | 9.73 | 21222 |
| 1734996900 | 9.77 | -0.16 | -1.61 | 9.94 | 10.13 | 9.73 | 60216 |
| 1734737700 | 9.93 | 0 | 0.00 | 9.82 | 10.17 | 9.76 | 194158 |
| 1734651300 | 9.93 | -0.09 | -0.90 | 10.13 | 10.4 | 9.9 | 53533 |
| 1734564900 | 10.02 | -0.42 | -4.02 | 10.53 | 10.66 | 9.81 | 82613 |
| 1734478500 | 10.44 | -0.09 | -0.85 | 10.48 | 10.6 | 10.42 | 46960 |
| 1734392100 | 10.53 | -0.07 | -0.66 | 10.61 | 10.65 | 10.49 | 58459 |
| 1734132900 | 10.6 | -0.1 | -0.93 | 10.71 | 10.71 | 10.44 | 26551 |
| 1734046500 | 10.7 | -0.14 | -1.29 | 10.83 | 10.84 | 10.61 | 29710 |
| 1733960100 | 10.84 | 0.26 | 2.46 | 10.72 | 10.93 | 10.7 | 37476 |
| 1733873700 | 10.58 | -0.01 | -0.09 | 10.63 | 10.78 | 10.46 | 58641 |
| 1733787300 | 10.59 | -0.27 | -2.49 | 10.97 | 10.97 | 10.585 | 35799 |
| 1733528100 | 10.86 | -0.01 | -0.09 | 10.98 | 10.98 | 10.79 | 25844 |
| 1733441700 | 10.87 | -0.13 | -1.18 | 11.02 | 11.02 | 10.85 | 43117 |
| 1733355300 | 11 | 0.01 | 0.09 | 11.08 | 11.11 | 10.93 | 37167 |
| 1733268900 | 10.99 | -0.14 | -1.26 | 11.15 | 11.2 | 10.955 | 40056 |
| 1733182500 | 11.13 | 0.04 | 0.36 | 11.14 | 11.249 | 11 | 59051 |
| 1732917840 | 11.09 | -0.13 | -1.11 | 11.32 | 11.32 | 10.765 | 16558 |
| 1732750500 | 11.215 | -0.04 | -0.31 | 11.32 | 11.325 | 11.16 | 28409 |
| 1732664100 | 11.25 | 0.02 | 0.18 | 11.23 | 11.38 | 11.2 | 44706 |
| 1732577700 | 11.23 | -0.06 | -0.53 | 11.34 | 11.38 | 10.97 | 71656 |
| 1732318500 | 11.29 | 0.09 | 0.80 | 11.22 | 11.36 | 11.19 | 49575 |
| 1732232100 | 11.2 | 0.14 | 1.27 | 11.13 | 11.25 | 10.345 | 30803 |
| 1732145700 | 11.06 | -0.11 | -0.98 | 11.14 | 11.16 | 10.85 | 43110 |
| 1732059300 | 11.17 | 0.04 | 0.36 | 11.04 | 11.2 | 11.04 | 23732 |
| 1731972900 | 11.13 | -0.11 | -0.98 | 11.25 | 11.25 | 10.47 | 25929 |
| 1731713700 | 11.24 | 0.07 | 0.63 | 11.24 | 11.25 | 11.13 | 48529 |
| 1731627300 | 11.17 | -0.07 | -0.62 | 11.3 | 11.32 | 11.065 | 45376 |
| 1731540900 | 11.24 | 0.18 | 1.63 | 11.05 | 11.38 | 11.03 | 88971 |
| 1731454500 | 11.06 | -0.06 | -0.54 | 11.01 | 11.1 | 10.79 | 84964 |
| 1731368100 | 11.12 | 0.26 | 2.39 | 10.95 | 11.28 | 10.855 | 116882 |
| 1731108900 | 10.86 | -0.03 | -0.28 | 10.97 | 10.97 | 10.8 | 54158 |
| 1731022500 | 10.89 | -0.18 | -1.63 | 11.02 | 11.11 | 10.8 | 72970 |
| 1730936100 | 11.07 | 0.79 | 7.68 | 11 | 11.28 | 10.85 | 181384 |
| 1730849700 | 10.28 | 0.25 | 2.49 | 10.04 | 10.28 | 9.9949999 | 44308 |
| 1730763300 | 10.03 | 0.08 | 0.80 | 9.89 | 10.08 | 9.88 | 30735 |
| 1730500500 | 9.95 | 0.12 | 1.22 | 9.93 | 10.134 | 9.9 | 39272 |
| 1730414100 | 9.83 | -0.24 | -2.38 | 10.09 | 10.12 | 9.83 | 25453 |
| 1730327700 | 10.07 | -0.01 | -0.10 | 10.06 | 10.37 | 10.051 | 33961 |
| 1730241300 | 10.08 | 0.08 | 0.80 | 9.92 | 10.15 | 9.92 | 54711 |
| 1730154900 | 10 | 0.34 | 3.52 | 9.72 | 10.09 | 9.71 | 32091 |
| 1729895700 | 9.66 | -0.2 | -2.03 | 9.93 | 9.93 | 9.64 | 40112 |
| 1729809300 | 9.86 | -0.05 | -0.50 | 9.83 | 9.965 | 9.83 | 28206 |
| 1729722900 | 9.91 | -0.13 | -1.29 | 9.66 | 10.0005 | 9.6199999 | 81619 |
| 1729636500 | 10.04 | 0.07 | 0.70 | 9.91 | 10.1 | 9.779 | 109468 |
| 1729550100 | 9.97 | -0.45 | -4.32 | 10.43 | 10.47 | 9.97 | 89697 |
| 1729290900 | 10.42 | -0.16 | -1.51 | 10.58 | 10.59 | 10.3821 | 35237 |
| 1729204500 | 10.58 | -0.01 | -0.09 | 10.62 | 10.65 | 10.3 | 27046 |
| 1729118100 | 10.59 | 0.18 | 1.73 | 10.54 | 10.625 | 10.44 | 36419 |
| 1729031700 | 10.41 | 0.28 | 2.76 | 10.14 | 10.53 | 10.04 | 43066 |
| 1728945300 | 10.13 | 0.15 | 1.50 | 9.97 | 10.2 | 9.9168 | 31329 |
| 1728686100 | 9.98 | 0.51 | 5.39 | 9.47 | 10 | 9.47 | 99069 |
| 1728599700 | 9.47 | -0.1 | -1.04 | 9.48 | 9.6 | 9.35 | 70548 |
| 1728513300 | 9.57 | -0.04 | -0.42 | 9.61 | 9.8449 | 9.5 | 56351 |
| 1728426900 | 9.61 | -0.15 | -1.54 | 9.76 | 9.76 | 9.61 | 31673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
