PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 8.714 9.299 8.570 8.695 3,957,283 -0.10(-1.09%)
Jul 30, 2021 8.963 9.174 8.628 8.791 4,157,124 -0.15(-1.71%)
Jul 29, 2021 9.395 9.472 8.757 8.944 5,487,770 -0.13(-1.48%)
Jul 28, 2021 8.791 9.232 8.705 9.079 5,558,771 +0.60(+7.13%)
Jul 27, 2021 8.714 8.963 8.369 8.475 5,574,415 -0.70(-7.63%)
Jul 26, 2021 8.695 9.395 8.638 9.174 3,608,022 +0.54(+6.22%)
Jul 23, 2021 9.011 9.011 8.455 8.638 5,136,602 -0.32(-3.53%)
Jul 22, 2021 9.136 9.587 8.892 8.954 8,734,638 -1.07(-10.71%)
Jul 21, 2021 9.491 10.30 9.491 10.03 6,136,644 +0.76(+8.17%)
Jul 20, 2021 9.500 9.625 9.040 9.270 7,835,629 +0.24(+2.65%)
Jul 19, 2021 8.925 9.294 8.695 9.031 5,659,584 -0.31(-3.29%)
Jul 16, 2021 10.51 10.55 9.213 9.337 6,260,648 -1.01(-9.73%)
Jul 15, 2021 10.27 10.78 9.922 10.34 4,892,530 -0.10(-0.92%)
Jul 14, 2021 11.33 11.66 10.34 10.44 6,494,383 -1.28(-10.96%)
Jul 13, 2021 12.12 12.12 11.54 11.72 5,222,778 -0.63(-5.12%)
Jul 12, 2021 12.55 12.73 12.23 12.36 2,395,408 -0.45(-3.52%)
Jul 09, 2021 12.88 13.10 12.64 12.81 3,403,409 +0.14(+1.14%)
Jul 08, 2021 12.52 13.17 12.35 12.66 2,791,038 -0.25(-1.93%)
Jul 07, 2021 13.02 13.18 12.40 12.91 3,883,078 -0.20(-1.54%)
Jul 06, 2021 13.78 13.88 12.86 13.11 3,636,828 -0.66(-4.80%)
Jul 02, 2021 14.44 14.44 13.71 13.78 2,997,527 -0.75(-5.15%)
Jul 01, 2021 15.19 15.38 14.49 14.52 1,859,757 -0.14(-0.98%)
Jun 30, 2021 14.24 14.94 14.14 14.67 2,662,235 +0.54(+3.80%)
Jun 29, 2021 14.63 14.91 14.09 14.13 2,467,751 -0.40(-2.77%)
Jun 28, 2021 15.67 15.78 14.36 14.53 3,533,139 -1.33(-8.40%)
Jun 25, 2021 15.58 16.97 15.28 15.87 5,246,911 +0.42(+2.73%)
Jun 24, 2021 15.43 15.53 15.00 15.44 2,228,182 -0.10(-0.62%)
Jun 23, 2021 16.01 16.11 15.49 15.54 1,934,231 -0.10(-0.61%)
Jun 22, 2021 15.41 15.88 15.12 15.64 2,696,919 +0.09(+0.56%)
Jun 21, 2021 14.57 15.57 14.49 15.55 2,338,191 +1.07(+7.42%)
Jun 18, 2021 15.06 15.16 13.47 14.48 3,776,789 -0.78(-5.09%)
Jun 17, 2021 16.60 16.71 15.17 15.25 3,731,209 -1.29(-7.82%)
Jun 16, 2021 16.31 16.75 15.65 16.55 2,706,252 +0.07(+0.41%)
Jun 15, 2021 16.40 16.96 16.26 16.48 1,788,171 +0.19(+1.18%)
Jun 14, 2021 16.92 17.20 16.23 16.29 2,007,596 -0.56(-3.30%)
Jun 11, 2021 16.62 17.14 16.46 16.84 2,704,328 +0.88(+5.53%)
Jun 10, 2021 16.22 16.56 15.49 15.96 2,413,243 +0.09(+0.54%)
Jun 09, 2021 17.05 17.06 15.84 15.88 4,039,440 -1.05(-6.23%)
Jun 08, 2021 16.95 17.31 16.44 16.93 1,732,935 -0.22(-1.29%)
Jun 07, 2021 17.04 17.34 16.99 17.15 1,969,850 +0.31(+1.82%)
Jun 04, 2021 17.25 17.37 16.59 16.84 2,040,134 -0.18(-1.07%)
Jun 03, 2021 17.41 17.84 17.01 17.03 2,795,908 -0.59(-3.37%)
Jun 02, 2021 16.68 17.69 16.17 17.62 3,717,903 +1.11(+6.74%)
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.