PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.94 14.95 13.70 14.01 3,517,220 -0.63(-4.32%)
Oct 28, 2021 14.48 15.78 14.30 14.64 3,993,722 +0.55(+3.88%)
Oct 27, 2021 14.61 14.79 13.80 14.09 3,316,721 -0.99(-6.55%)
Oct 26, 2021 15.42 15.08 2,356,369 -0.26(-1.69%)
Oct 25, 2021 15.11 15.51 15.01 15.34 2,469,984 +0.45(+3.03%)
Oct 22, 2021 14.81 14.99 14.19 14.89 2,796,331 +0.14(+0.98%)
Oct 21, 2021 14.71 15.21 14.59 14.74 2,699,073 -0.24(-1.60%)
Oct 20, 2021 14.63 15.07 14.47 14.98 2,826,429 -0.04(-0.26%)
Oct 19, 2021 14.92 15.19 14.75 15.02 2,529,899 +0.26(+1.75%)
Oct 18, 2021 15.31 15.61 14.54 14.76 3,368,562 -0.27(-1.79%)
Oct 15, 2021 15.33 15.58 14.88 15.03 2,734,263 -0.07(-0.44%)
Oct 14, 2021 14.40 15.21 14.40 15.10 4,201,503 +0.93(+6.56%)
Oct 13, 2021 13.86 14.22 13.36 14.17 3,027,607 +0.12(+0.82%)
Oct 12, 2021 13.77 14.31 13.60 14.05 2,694,483 +0.23(+1.66%)
Oct 11, 2021 14.04 14.24 13.72 13.82 3,430,363 +0.17(+1.26%)
Oct 08, 2021 13.88 14.27 13.40 13.65 5,974,445 -0.21(-1.52%)
Oct 07, 2021 13.23 13.94 13.11 13.86 3,650,195 +0.63(+4.78%)
Oct 06, 2021 12.51 13.34 12.12 13.23 5,354,544 +0.47(+3.68%)
Oct 05, 2021 13.99 14.07 12.50 12.76 11,510,805 -1.04(-7.51%)
Oct 04, 2021 13.33 13.81 13.13 13.80 7,791,916 +0.64(+4.88%)
Oct 01, 2021 12.53 13.32 12.45 13.15 3,717,243 +0.72(+5.78%)
Sep 30, 2021 12.18 12.58 11.88 12.43 4,715,916 +0.26(+2.13%)
Sep 29, 2021 12.77 12.79 11.99 12.18 6,515,735 -0.50(-3.93%)
Sep 28, 2021 13.66 13.78 12.67 12.67 8,207,599 -0.63(-4.75%)
Sep 27, 2021 12.07 13.55 12.07 13.31 8,670,188 +1.56(+13.31%)
Sep 24, 2021 11.65 11.91 11.38 11.74 5,977,268 -0.17(-1.45%)
Sep 23, 2021 10.89 11.97 10.66 11.92 6,394,882 +1.04(+9.51%)
Sep 22, 2021 10.10 11.27 10.01 10.88 10,904,963 +1.06(+10.84%)
Sep 21, 2021 9.625 9.850 9.222 9.817 4,298,817 +0.40(+4.28%)
Sep 20, 2021 9.587 9.682 9.213 9.414 6,400,941 -0.61(-6.12%)
Sep 17, 2021 9.625 10.05 9.620 10.03 11,719,007 +0.38(+3.98%)
Sep 16, 2021 9.759 9.812 9.481 9.644 4,226,848 -0.15(-1.57%)
Sep 15, 2021 9.577 10.06 9.577 9.797 5,378,577 +0.38(+4.07%)
Sep 14, 2021 10.11 10.17 9.333 9.414 10,271,095 -0.47(-4.75%)
Sep 13, 2021 9.347 9.989 9.280 9.884 4,545,332 +0.71(+7.73%)
Sep 10, 2021 9.347 9.347 8.887 9.174 4,921,125 +0.07(+0.74%)
Sep 09, 2021 8.954 9.309 8.848 9.107 3,368,849 -0.01(-0.11%)
Sep 08, 2021 9.865 9.960 9.098 9.117 2,851,273 -0.63(-6.49%)
Sep 07, 2021 9.146 9.975 9.141 9.750 3,559,462 +0.52(+5.61%)
Sep 03, 2021 9.337 9.591 8.992 9.232 6,038,851 -0.15(-1.63%)
Sep 02, 2021 9.462 9.730 9.304 9.385 2,949,815 +0.10(+1.03%)
Sep 01, 2021 9.970 10.15 9.102 9.289 4,936,737 -0.68(-6.83%)
Aug 31, 2021 9.778 10.20 9.702 9.970 3,284,554 +0.05(+0.48%)
Aug 30, 2021 10.40 10.57 9.807 9.922 3,715,531 -0.54(-5.13%)
Aug 27, 2021 9.759 10.85 9.759 10.46 7,174,577 +1.08(+11.55%)
Aug 26, 2021 9.213 9.472 9.002 9.376 5,061,278 -0.01(-0.10%)
Aug 25, 2021 9.002 9.620 8.868 9.385 3,933,925 +0.29(+3.16%)
Aug 24, 2021 8.772 9.222 8.753 9.098 4,182,627 +0.47(+5.44%)
Aug 23, 2021 8.360 8.781 8.360 8.628 5,753,237 +0.60(+7.53%)
Aug 20, 2021 7.075 8.125 6.941 8.024 11,169,609 +0.89(+12.50%)
Aug 19, 2021 7.458 7.573 6.989 7.132 5,439,804 -0.59(-7.69%)
Aug 18, 2021 8.110 8.244 7.708 7.727 4,058,322 -0.28(-3.47%)
Aug 17, 2021 7.957 8.316 7.957 8.005 3,708,094 -0.12(-1.53%)
Aug 16, 2021 8.360 8.388 7.942 8.129 3,901,991 -0.35(-4.18%)
Aug 13, 2021 8.781 9.002 8.465 8.484 3,084,590 -0.35(-3.91%)
Aug 12, 2021 8.676 8.944 8.628 8.829 3,386,017 -0.17(-1.92%)
Aug 11, 2021 8.810 9.050 8.618 9.002 2,665,763 +0.06(+0.64%)
Aug 10, 2021 8.810 8.992 8.657 8.944 2,538,753 +0.24(+2.75%)
Aug 09, 2021 8.762 8.790 8.455 8.705 2,687,936 -0.24(-2.68%)
Aug 06, 2021 9.299 9.366 8.848 8.944 2,851,568 +0.08(+0.86%)
Aug 05, 2021 8.638 9.261 8.561 8.868 5,336,915 +0.35(+4.05%)
Aug 04, 2021 8.628 8.943 8.474 8.522 3,954,722 -0.44(-4.92%)
Aug 03, 2021 8.666 9.045 8.532 8.963 4,891,602 +0.27(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.