PBF Energy Inc (NY: PBF )

13.72 USD -0.40 (-2.83%)
Official Closing Price Updated: 7:55 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.02 14.52 13.81 14.15 2,836,153 +0.02(+0.14%)
Mar 30, 2021 13.90 14.56 13.88 14.13 1,830,952 +0.12(+0.86%)
Mar 29, 2021 13.92 14.58 13.81 14.01 2,085,341 -0.33(-2.30%)
Mar 26, 2021 14.77 15.05 13.98 14.34 3,379,300 -0.09(-0.62%)
Mar 25, 2021 12.98 14.45 12.64 14.43 5,412,602 +0.99(+7.37%)
Mar 24, 2021 14.01 14.45 13.42 13.44 3,698,654 -0.04(-0.30%)
Mar 23, 2021 13.48 14.21 13.09 13.48 4,068,345 -0.87(-6.06%)
Mar 22, 2021 14.50 14.52 13.91 14.35 3,201,793 -0.36(-2.45%)
Mar 19, 2021 14.42 15.26 14.04 14.71 6,094,000 +0.34(+2.37%)
Mar 18, 2021 16.68 16.74 14.23 14.37 6,322,012 -2.40(-14.31%)
Mar 17, 2021 17.17 17.46 16.38 16.77 4,351,184 -0.48(-2.78%)
Mar 16, 2021 18.00 18.20 17.10 17.25 2,925,223 -0.99(-5.43%)
Mar 15, 2021 18.58 18.74 17.60 18.24 2,564,998 -0.16(-0.87%)
Mar 12, 2021 17.90 18.78 17.67 18.40 3,338,900 +0.53(+2.97%)
Mar 11, 2021 17.15 18.36 16.97 17.87 4,923,286 +0.94(+5.55%)
Mar 10, 2021 15.91 17.22 15.91 16.93 5,586,753 +1.22(+7.77%)
Mar 09, 2021 17.01 17.25 15.70 15.71 6,273,720 -1.52(-8.82%)
Mar 08, 2021 17.00 17.45 16.08 17.23 5,452,547 +0.50(+2.99%)
Mar 05, 2021 16.51 16.94 15.53 16.73 5,121,100 +0.42(+2.58%)
Mar 04, 2021 16.28 16.99 15.60 16.31 7,516,113 +0.17(+1.05%)
Mar 03, 2021 15.49 16.91 15.48 16.14 6,402,938 +0.99(+6.53%)
Mar 02, 2021 14.75 15.62 14.65 15.15 3,880,031 +0.32(+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.