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 (%)
May 28, 2021 15.54 15.72 15.36 15.47 1,970,702 +0.01(+0.06%)
May 27, 2021 14.71 15.70 14.71 15.46 3,649,365 +0.61(+4.13%)
May 26, 2021 14.34 15.10 14.27 14.85 2,648,662 +0.58(+4.03%)
May 25, 2021 15.08 15.08 14.21 14.27 2,444,334 -0.83(-5.52%)
May 24, 2021 15.00 15.24 14.66 15.11 1,715,031 +0.20(+1.35%)
May 21, 2021 14.71 15.27 14.56 14.91 2,574,346 +0.53(+3.67%)
May 20, 2021 14.10 14.58 13.55 14.38 3,196,048 +0.37(+2.67%)
May 19, 2021 14.30 14.47 13.42 14.01 5,082,819 -0.96(-6.41%)
May 18, 2021 15.19 15.74 14.93 14.96 2,790,517 -0.21(-1.39%)
May 17, 2021 14.63 15.19 14.38 15.18 3,340,731 +0.42(+2.86%)
May 14, 2021 14.57 15.09 14.37 14.75 3,502,381 +0.49(+3.43%)
May 13, 2021 15.39 15.85 14.11 14.26 4,676,598 -1.41(-8.99%)
May 12, 2021 15.67 16.43 15.48 15.67 3,098,354 +0.15(+0.99%)
May 11, 2021 15.19 15.82 14.94 15.52 2,903,902 -0.05(-0.31%)
May 10, 2021 16.52 17.00 15.56 15.57 4,285,695 -0.37(-2.35%)
May 07, 2021 15.14 16.03 14.93 15.94 2,682,909 +0.50(+3.23%)
May 06, 2021 15.90 15.99 15.25 15.44 2,379,021 -0.46(-2.89%)
May 05, 2021 15.38 15.91 14.87 15.90 3,445,558 +0.84(+5.60%)
May 04, 2021 15.63 15.82 14.74 15.06 3,137,375 -0.53(-3.38%)
May 03, 2021 14.02 15.79 13.93 15.59 6,030,692 +1.99(+14.67%)
Apr 30, 2021 13.53 14.31 13.42 13.59 3,198,531 -0.23(-1.66%)
Apr 29, 2021 14.18 14.81 13.64 13.82 4,237,333 +0.12(+0.84%)
Apr 28, 2021 12.97 13.86 12.64 13.71 4,125,601 +0.85(+6.64%)
Apr 27, 2021 12.72 12.91 12.33 12.86 2,292,894 +0.12(+0.90%)
Apr 26, 2021 12.44 12.77 12.22 12.74 1,683,722 +0.36(+2.94%)
Apr 23, 2021 12.13 12.56 12.05 12.38 2,131,311 +0.31(+2.54%)
Apr 22, 2021 12.48 12.69 11.97 12.07 1,987,015 -0.38(-3.08%)
Apr 21, 2021 11.71 12.54 11.56 12.45 2,490,024 +0.53(+4.42%)
Apr 20, 2021 12.69 12.79 11.52 11.93 4,206,663 -0.98(-7.58%)
Apr 19, 2021 13.23 13.50 12.72 12.90 2,396,794 -0.40(-3.03%)
Apr 16, 2021 13.59 14.00 13.21 13.31 1,662,635 -0.13(-1.00%)
Apr 15, 2021 13.56 13.79 13.05 13.44 2,046,835 -0.25(-1.82%)
Apr 14, 2021 12.99 14.27 12.99 13.69 3,628,320 +0.91(+7.13%)
Apr 13, 2021 12.44 12.84 12.31 12.78 2,593,428 +0.08(+0.60%)
Apr 12, 2021 13.47 13.99 12.63 12.70 3,056,791 -0.45(-3.43%)
Apr 09, 2021 13.62 13.76 13.10 13.15 1,880,544 -0.38(-2.83%)
Apr 08, 2021 13.81 13.87 13.18 13.54 2,587,379 -0.58(-4.08%)
Apr 07, 2021 14.45 14.49 13.71 14.11 2,199,742 -0.18(-1.27%)
Apr 06, 2021 14.55 15.32 14.17 14.29 2,332,624 -0.15(-1.06%)
Apr 05, 2021 14.81 14.94 14.17 14.45 3,062,564 -0.50(-3.34%)
Apr 01, 2021 13.70 14.99 13.62 14.95 2,826,031 +1.38(+10.18%)
Mar 31, 2021 13.44 13.92 13.24 13.56 2,958,459 +0.02(+0.14%)
Mar 30, 2021 13.33 13.96 13.31 13.55 1,909,910 +0.12(+0.86%)
Mar 29, 2021 13.34 13.98 13.24 13.43 2,175,269 -0.32(-2.30%)
Mar 26, 2021 14.16 14.43 13.40 13.75 3,525,029 -0.09(-0.62%)
Mar 25, 2021 12.44 13.85 12.12 13.83 5,646,015 +0.95(+7.37%)
Mar 24, 2021 13.43 13.85 12.87 12.88 3,858,155 -0.04(-0.30%)
Mar 23, 2021 12.92 13.62 12.55 12.92 4,243,788 -0.83(-6.06%)
Mar 22, 2021 13.90 13.92 13.33 13.76 3,339,867 -0.35(-2.45%)
Mar 19, 2021 13.82 14.63 13.46 14.10 6,356,798 +0.33(+2.37%)
Mar 18, 2021 15.99 16.05 13.64 13.78 6,594,642 -2.30(-14.31%)
Mar 17, 2021 16.46 16.74 15.70 16.08 4,538,824 -0.46(-2.78%)
Mar 16, 2021 17.26 17.45 16.39 16.54 3,051,370 -0.95(-5.43%)
Mar 15, 2021 17.81 17.97 16.87 17.49 2,675,611 -0.15(-0.87%)
Mar 12, 2021 17.16 18.00 16.94 17.64 3,482,887 +0.51(+2.97%)
Mar 11, 2021 16.44 17.60 16.27 17.13 5,135,598 +0.90(+5.55%)
Mar 10, 2021 15.25 16.51 15.25 16.23 5,827,676 +1.17(+7.77%)
Mar 09, 2021 16.31 16.54 15.05 15.06 6,544,268 -1.46(-8.82%)
Mar 08, 2021 16.30 16.73 15.42 16.52 5,687,683 +0.48(+2.99%)
Mar 05, 2021 15.83 16.24 14.89 16.04 5,341,942 +0.40(+2.58%)
Mar 04, 2021 15.61 16.29 14.96 15.64 7,840,238 +0.16(+1.05%)
Mar 03, 2021 14.85 16.21 14.84 15.47 6,679,058 +0.95(+6.53%)
Mar 02, 2021 14.14 14.97 14.04 14.52 4,047,353 +0.31(+2.16%)
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.