PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.