Italia markets closed

Blue Foundry Bancorp (BLFY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,09-0,21 (-2,26%)
Alla chiusura: 04:00PM EDT
9,09 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20249,329,329,069,099,0932.300
09 mag 20249,199,309,129,309,3044.000
08 mag 20249,199,279,199,219,2119.000
07 mag 20249,239,389,239,289,2838.200
06 mag 20249,139,209,039,159,1532.400
03 mag 20249,129,169,009,059,0527.000
02 mag 20248,858,998,858,998,9967.900
01 mag 20248,578,918,578,838,8360.900
30 apr 20248,608,688,508,548,5440.600
29 apr 20248,818,898,638,658,6524.100
26 apr 20248,518,788,518,788,7846.600
25 apr 20248,598,608,488,538,5334.300
24 apr 20248,988,988,508,688,6856.200
23 apr 20248,608,858,588,598,5953.400
22 apr 20248,498,558,398,428,4235.700
19 apr 20247,998,477,998,438,43104.600
18 apr 20248,008,037,948,028,0265.400
17 apr 20248,028,127,937,967,9649.100
16 apr 20247,948,147,907,927,9229.900
15 apr 20248,468,468,278,308,3034.900
12 apr 20248,448,558,438,498,4926.700
11 apr 20248,828,828,498,568,5635.300
10 apr 20248,808,848,468,648,6484.000
09 apr 20248,929,028,819,029,0224.200
08 apr 20248,929,028,818,868,8680.500
05 apr 20248,928,958,838,848,8424.700
04 apr 20248,989,108,918,928,9259.700
03 apr 20248,878,998,828,928,9235.300
02 apr 20249,219,218,858,978,9740.200
01 apr 20249,319,379,209,299,2951.300
28 mar 20249,319,449,249,369,3635.000
27 mar 20249,089,299,089,279,2736.800
26 mar 20249,179,179,009,009,0031.500
25 mar 20249,079,199,079,109,1025.900
22 mar 20249,279,339,089,139,1362.700
21 mar 20249,359,489,079,269,2669.600
20 mar 20248,989,468,989,349,3436.700
19 mar 20248,919,178,859,039,0340.700
18 mar 20248,979,048,838,888,8847.000
15 mar 20248,669,018,669,009,00172.900
14 mar 20248,938,938,638,758,7559.100
13 mar 20248,959,168,908,988,9829.900
12 mar 20248,979,068,858,998,9949.600
11 mar 20249,019,098,918,938,9332.500
08 mar 20249,149,238,869,079,0736.900
07 mar 20249,089,138,938,998,9923.200
06 mar 20249,089,098,898,988,9828.500
05 mar 20248,879,148,879,059,0539.100
04 mar 20248,959,158,868,908,9026.300
01 mar 20249,149,198,948,998,9933.700
29 feb 20249,429,589,319,429,4234.700
28 feb 20249,139,439,109,279,2759.500
27 feb 20249,149,229,009,019,0133.200
26 feb 20249,119,279,119,149,1420.200
23 feb 20249,169,329,169,189,1819.800
22 feb 20249,339,339,149,189,1834.500
21 feb 20249,289,429,199,399,3931.200
20 feb 20249,269,519,269,309,3040.400
16 feb 20249,479,589,249,409,4048.000
15 feb 20249,159,639,159,579,5747.400
14 feb 20249,079,118,909,059,0546.600
13 feb 20249,269,408,898,948,9466.900
12 feb 20248,949,668,949,549,5479.400
09 feb 20248,879,098,778,998,99125.900
08 feb 20249,049,068,828,838,8370.800
07 feb 20249,149,158,698,978,9782.000
06 feb 20249,049,278,999,149,1449.900
05 feb 20249,309,389,099,099,0950.800
02 feb 20249,319,519,319,419,4146.900
01 feb 20249,549,639,229,499,4988.200
31 gen 20249,9410,049,549,549,5472.000
30 gen 202410,1910,2010,0510,0710,0736.900
29 gen 202410,1010,2010,0210,2010,20114.200
26 gen 202410,0610,2010,0110,0810,0885.200
25 gen 202410,0310,129,8610,0510,0591.100
24 gen 20249,8210,129,6610,0410,04179.000
23 gen 202410,0010,009,589,679,67129.200
22 gen 20249,9010,009,4810,0010,0060.000
19 gen 20249,709,859,599,849,8448.500
18 gen 20249,669,679,599,669,6651.100
17 gen 20249,579,699,579,659,6531.600
16 gen 20249,759,859,539,719,7135.000
12 gen 20249,919,919,769,859,8533.200
11 gen 20249,809,909,729,849,8438.800
10 gen 20249,809,939,669,899,8941.900
09 gen 20249,769,899,689,829,8247.100
08 gen 202410,0110,059,849,889,8835.800
05 gen 20249,7610,069,769,979,9779.900
04 gen 20249,8210,039,789,839,8343.600
03 gen 20249,9510,069,789,799,7950.100
02 gen 20249,7210,059,649,959,9579.900
29 dic 20239,869,889,619,679,6786.800
28 dic 202310,0010,009,849,929,9252.300
27 dic 202310,0010,009,849,999,9972.600
26 dic 20239,9410,109,8710,0010,0055.400
22 dic 202310,0010,179,909,979,9758.200
21 dic 20239,8410,029,849,959,9542.900
20 dic 202310,0110,239,779,809,8097.000
19 dic 20239,9310,039,899,989,9868.700
18 dic 202310,0510,059,829,909,9074.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...