PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.45 13.93 13.25 13.57 2,956,635 +0.02(+0.14%)
Mar 30, 2021 13.33 13.97 13.31 13.55 1,908,732 +0.12(+0.86%)
Mar 29, 2021 13.35 13.99 13.25 13.44 2,173,928 -0.32(-2.30%)
Mar 26, 2021 14.17 14.44 13.41 13.76 3,522,856 -0.09(-0.62%)
Mar 25, 2021 12.45 13.86 12.12 13.84 5,642,535 +0.95(+7.37%)
Mar 24, 2021 13.44 13.86 12.87 12.89 3,855,776 -0.04(-0.30%)
Mar 23, 2021 12.93 13.63 12.56 12.93 4,241,172 -0.83(-6.06%)
Mar 22, 2021 13.91 13.93 13.34 13.77 3,337,808 -0.35(-2.45%)
Mar 19, 2021 13.83 14.64 13.47 14.11 6,352,879 +0.33(+2.37%)
Mar 18, 2021 16.00 16.06 13.65 13.78 6,590,578 -2.30(-14.31%)
Mar 17, 2021 16.47 16.75 15.71 16.09 4,536,027 -0.46(-2.78%)
Mar 16, 2021 17.27 17.46 16.40 16.55 3,049,489 -0.95(-5.43%)
Mar 15, 2021 17.82 17.98 16.88 17.50 2,673,961 -0.15(-0.87%)
Mar 12, 2021 17.17 18.01 16.95 17.65 3,480,740 +0.51(+2.97%)
Mar 11, 2021 16.45 17.61 16.28 17.14 5,132,432 +0.90(+5.55%)
Mar 10, 2021 15.26 16.52 15.26 16.24 5,824,084 +1.17(+7.77%)
Mar 09, 2021 16.32 16.55 15.06 15.07 6,540,234 -1.46(-8.82%)
Mar 08, 2021 16.31 16.74 15.42 16.53 5,684,177 +0.48(+2.99%)
Mar 05, 2021 15.84 16.25 14.90 16.05 5,338,650 +0.40(+2.58%)
Mar 04, 2021 15.62 16.30 14.96 15.65 7,835,405 +0.16(+1.05%)
Mar 03, 2021 14.86 16.22 14.85 15.48 6,674,941 +0.95(+6.53%)
Mar 02, 2021 14.15 14.98 14.05 14.53 4,044,858 +0.31(+2.16%)
Mar 01, 2021 14.14 14.48 13.80 14.23 3,997,481 +0.60(+4.44%)
Feb 26, 2021 14.19 14.38 12.36 13.62 7,349,700 -0.62(-4.38%)
Feb 25, 2021 14.68 15.01 14.01 14.24 7,457,112 -0.46(-3.13%)
Feb 24, 2021 14.13 14.86 13.74 14.71 5,943,865 +0.71(+5.07%)
Feb 23, 2021 13.62 14.20 12.67 14.00 6,196,472 +0.35(+2.53%)
Feb 22, 2021 13.03 14.15 12.79 13.65 7,185,676 +0.68(+5.25%)
Feb 19, 2021 11.50 13.08 11.42 12.97 7,705,707 +1.65(+14.58%)
Feb 18, 2021 11.32 11.49 10.70 11.32 5,496,100 -0.09(-0.76%)
Feb 17, 2021 11.16 11.42 10.81 11.41 4,803,700 +0.27(+2.41%)
Feb 16, 2021 10.62 11.36 10.46 11.14 9,207,759 +1.02(+10.05%)
Feb 12, 2021 9.305 10.20 9.228 10.12 8,179,306 +0.77(+8.21%)
Feb 11, 2021 8.796 10.20 8.720 9.353 11,100,381 +0.20(+2.20%)
Feb 10, 2021 9.113 9.334 8.681 9.151 8,374,918 +0.11(+1.17%)
Feb 09, 2021 9.813 9.871 9.017 9.046 8,827,337 -0.88(-8.89%)
Feb 08, 2021 9.353 10.10 9.257 9.928 6,258,145 +0.86(+9.52%)
Feb 05, 2021 9.161 9.429 8.892 9.065 4,017,305 +0.04(+0.43%)
Feb 04, 2021 9.209 9.401 8.720 9.027 4,368,330 +0.02(+0.21%)
Feb 03, 2021 8.326 9.180 8.326 9.007 5,575,440 +0.74(+8.93%)
Feb 02, 2021 8.345 8.969 8.134 8.269 6,266,808 +0.11(+1.29%)
Feb 01, 2021 8.489 8.489 7.856 8.163 6,596,085 +0.04(+0.47%)
Jan 29, 2021 9.305 9.880 8.000 8.125 10,051,498 -0.99(-10.84%)
Jan 28, 2021 10.69 11.55 8.710 9.113 13,874,757 -1.47(-13.87%)
Jan 27, 2021 7.780 13.08 7.741 10.58 28,119,868 +2.63(+33.05%)
Jan 26, 2021 8.278 8.518 7.885 7.952 6,696,790 -0.21(-2.59%)
Jan 25, 2021 7.770 8.178 7.482 8.163 6,756,657 +0.22(+2.78%)
Jan 22, 2021 7.607 7.957 7.569 7.943 3,672,243 -0.01(-0.12%)
Jan 21, 2021 8.182 8.288 7.545 7.952 7,049,216 -0.24(-2.93%)
Jan 20, 2021 8.345 8.499 7.808 8.192 5,541,833 -0.07(-0.81%)
Jan 19, 2021 7.971 8.336 7.875 8.259 5,970,014 +0.59(+7.62%)
Jan 15, 2021 7.808 8.115 7.453 7.674 7,115,454 -0.30(-3.73%)
Jan 14, 2021 7.137 7.981 7.089 7.971 10,673,684 +1.00(+14.31%)
Jan 13, 2021 7.233 7.501 6.935 6.974 4,620,880 -0.29(-3.96%)
Jan 12, 2021 6.657 7.262 6.446 7.262 8,053,256 +0.67(+10.19%)
Jan 11, 2021 6.130 6.715 5.976 6.590 7,023,479 +0.28(+4.41%)
Jan 08, 2021 6.791 6.791 6.235 6.312 8,558,040 -0.39(-5.87%)
Jan 07, 2021 6.916 7.041 6.638 6.705 5,738,863 -0.18(-2.65%)
Jan 06, 2021 6.916 7.156 6.552 6.887 10,665,037 -0.11(-1.51%)
Jan 05, 2021 6.590 7.300 6.590 6.993 8,065,512 +0.43(+6.58%)
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.