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 (%)
Aug 31, 2021 9.784 10.21 9.708 9.976 3,282,530 +0.05(+0.48%)
Aug 30, 2021 10.41 10.58 9.813 9.928 3,713,241 -0.54(-5.13%)
Aug 27, 2021 9.765 10.86 9.765 10.47 7,170,154 +1.08(+11.55%)
Aug 26, 2021 9.218 9.477 9.007 9.381 5,058,159 -0.01(-0.10%)
Aug 25, 2021 9.007 9.626 8.873 9.391 3,931,500 +0.29(+3.16%)
Aug 24, 2021 8.777 9.228 8.758 9.103 4,180,048 +0.47(+5.44%)
Aug 23, 2021 8.365 8.787 8.365 8.633 5,749,690 +0.60(+7.53%)
Aug 20, 2021 7.079 8.130 6.945 8.029 11,162,724 +0.89(+12.50%)
Aug 19, 2021 7.463 7.577 6.993 7.137 5,436,451 -0.59(-7.69%)
Aug 18, 2021 8.115 8.250 7.712 7.732 4,055,820 -0.28(-3.47%)
Aug 17, 2021 7.962 8.321 7.962 8.010 3,705,808 -0.12(-1.53%)
Aug 16, 2021 8.365 8.393 7.947 8.134 3,899,586 -0.35(-4.18%)
Aug 13, 2021 8.787 9.007 8.470 8.489 3,082,689 -0.35(-3.91%)
Aug 12, 2021 8.681 8.950 8.633 8.835 3,383,930 -0.17(-1.92%)
Aug 11, 2021 8.816 9.055 8.624 9.007 2,664,119 +0.06(+0.64%)
Aug 10, 2021 8.816 8.998 8.662 8.950 2,537,188 +0.24(+2.75%)
Aug 09, 2021 8.768 8.795 8.461 8.710 2,686,279 -0.24(-2.68%)
Aug 06, 2021 9.305 9.372 8.854 8.950 2,849,810 +0.08(+0.86%)
Aug 05, 2021 8.643 9.266 8.566 8.873 5,333,626 +0.35(+4.05%)
Aug 04, 2021 8.633 8.949 8.480 8.528 3,952,284 -0.44(-4.92%)
Aug 03, 2021 8.672 9.051 8.537 8.969 4,888,586 +0.27(+3.09%)
Aug 02, 2021 8.720 9.305 8.576 8.700 3,954,843 -0.10(-1.09%)
Jul 30, 2021 8.969 9.180 8.633 8.796 4,154,562 -0.15(-1.71%)
Jul 29, 2021 9.401 9.477 8.763 8.950 5,484,387 -0.13(-1.48%)
Jul 28, 2021 8.796 9.238 8.710 9.084 5,555,345 +0.60(+7.13%)
Jul 27, 2021 8.720 8.969 8.374 8.480 5,570,979 -0.70(-7.63%)
Jul 26, 2021 8.700 9.401 8.643 9.180 3,605,798 +0.54(+6.22%)
Jul 23, 2021 9.017 9.017 8.461 8.643 5,133,436 -0.32(-3.53%)
Jul 22, 2021 9.142 9.592 8.897 8.959 8,729,254 -1.07(-10.71%)
Jul 21, 2021 9.497 10.30 9.497 10.03 6,132,862 +0.76(+8.17%)
Jul 20, 2021 9.506 9.631 9.046 9.276 7,830,800 +0.24(+2.65%)
Jul 19, 2021 8.931 9.300 8.700 9.036 5,656,095 -0.31(-3.29%)
Jul 16, 2021 10.51 10.55 9.218 9.343 6,256,789 -1.01(-9.73%)
Jul 15, 2021 10.27 10.79 9.928 10.35 4,889,514 -0.10(-0.92%)
Jul 14, 2021 11.34 11.66 10.35 10.45 6,490,380 -1.29(-10.96%)
Jul 13, 2021 12.12 12.12 11.55 11.73 5,219,559 -0.63(-5.12%)
Jul 12, 2021 12.56 12.74 12.24 12.36 2,393,931 -0.45(-3.52%)
Jul 09, 2021 12.89 13.10 12.64 12.82 3,401,311 +0.14(+1.14%)
Jul 08, 2021 12.53 13.18 12.36 12.67 2,789,317 -0.25(-1.93%)
Jul 07, 2021 13.03 13.19 12.40 12.92 3,880,684 -0.20(-1.53%)
Jul 06, 2021 13.78 13.89 12.86 13.12 3,634,586 -0.66(-4.80%)
Jul 02, 2021 14.45 14.45 13.72 13.78 2,995,679 -0.75(-5.15%)
Jul 01, 2021 15.19 15.39 14.50 14.53 1,858,611 -0.14(-0.98%)
Jun 30, 2021 14.24 14.95 14.15 14.68 2,660,594 +0.54(+3.80%)
Jun 29, 2021 14.64 14.92 14.10 14.14 2,466,229 -0.40(-2.77%)
Jun 28, 2021 15.68 15.79 14.37 14.54 3,530,961 -1.33(-8.40%)
Jun 25, 2021 15.59 16.98 15.29 15.88 5,243,676 +0.42(+2.73%)
Jun 24, 2021 15.44 15.54 15.01 15.45 2,226,809 -0.10(-0.62%)
Jun 23, 2021 16.02 16.12 15.50 15.55 1,933,039 -0.10(-0.61%)
Jun 22, 2021 15.42 15.89 15.13 15.65 2,695,256 +0.09(+0.56%)
Jun 21, 2021 14.58 15.58 14.50 15.56 2,336,750 +1.07(+7.42%)
Jun 18, 2021 15.07 15.17 13.48 14.48 3,774,461 -0.78(-5.09%)
Jun 17, 2021 16.61 16.72 15.18 15.26 3,728,910 -1.29(-7.82%)
Jun 16, 2021 16.32 16.76 15.66 16.56 2,704,584 +0.07(+0.41%)
Jun 15, 2021 16.41 16.97 16.27 16.49 1,787,069 +0.19(+1.18%)
Jun 14, 2021 16.93 17.21 16.24 16.30 2,006,359 -0.56(-3.30%)
Jun 11, 2021 16.63 17.15 16.48 16.85 2,702,661 +0.88(+5.53%)
Jun 10, 2021 16.23 16.57 15.50 15.97 2,411,756 +0.09(+0.54%)
Jun 09, 2021 17.06 17.07 15.85 15.89 4,036,950 -1.06(-6.23%)
Jun 08, 2021 16.96 17.32 16.45 16.94 1,731,867 -0.22(-1.29%)
Jun 07, 2021 17.05 17.35 17.00 17.16 1,968,635 +0.31(+1.82%)
Jun 04, 2021 17.26 17.38 16.60 16.85 2,038,877 -0.18(-1.07%)
Jun 03, 2021 17.42 17.85 17.02 17.04 2,794,185 -0.59(-3.37%)
Jun 02, 2021 16.69 17.70 16.18 17.63 3,715,612 +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.