PBF Energy Inc (NY: PBF )

12.23 USD -1.41 (-10.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.750 7.850 7.250 7.260 4,169,755 -0.65(-8.22%)
Nov 27, 2020 7.880 8.065 7.830 7.910 1,670,000 -0.06(-0.75%)
Nov 25, 2020 7.780 8.150 7.611 7.970 3,649,100 -0.02(-0.25%)
Nov 24, 2020 8.640 8.690 7.850 7.990 6,077,381 -0.18(-2.20%)
Nov 23, 2020 7.350 8.180 7.340 8.170 5,903,170 +1.02(+14.27%)
Nov 20, 2020 7.360 7.480 7.070 7.150 3,425,900 +0.08(+1.13%)
Nov 19, 2020 6.510 7.400 6.510 7.070 4,041,146 +0.00(+0.00%)
Nov 18, 2020 7.640 7.760 7.050 7.070 5,186,462 -0.37(-4.97%)
Nov 17, 2020 7.030 7.440 6.760 7.440 4,712,041 +0.19(+2.62%)
Nov 16, 2020 6.900 7.300 6.640 7.250 5,620,598 +0.76(+11.71%)
Nov 13, 2020 6.090 6.640 6.080 6.490 5,764,000 +0.44(+7.27%)
Nov 12, 2020 6.180 6.380 5.930 6.050 3,819,057 -0.29(-4.57%)
Nov 11, 2020 6.680 6.800 6.140 6.340 6,332,154 -0.27(-4.08%)
Nov 10, 2020 6.870 6.900 6.240 6.610 6,816,107 -0.11(-1.64%)
Nov 09, 2020 5.990 6.980 5.970 6.720 14,718,023 +1.69(+33.60%)
Nov 06, 2020 5.260 5.400 4.910 5.030 5,268,500 -0.29(-5.45%)
Nov 05, 2020 5.180 5.440 5.110 5.320 6,045,231 +0.11(+2.11%)
Nov 04, 2020 5.080 5.240 4.850 5.210 5,647,956 +0.15(+2.96%)
Nov 03, 2020 5.190 5.360 4.990 5.060 6,300,051 -0.02(-0.39%)
Nov 02, 2020 4.820 5.080 4.690 5.080 5,654,640 +0.41(+8.78%)
Oct 30, 2020 4.340 4.680 4.330 4.670 5,732,900 +0.26(+5.90%)
Oct 29, 2020 4.100 4.650 4.060 4.410 7,876,086 +0.14(+3.28%)
Oct 28, 2020 4.510 4.550 4.240 4.270 9,295,133 -0.37(-7.97%)
Oct 27, 2020 5.120 5.210 4.620 4.640 10,079,395 -0.47(-9.20%)
Oct 26, 2020 5.350 5.390 5.040 5.110 5,511,954 -0.36(-6.58%)
Oct 23, 2020 5.460 5.770 5.350 5.470 4,736,900 +0.04(+0.74%)
Oct 22, 2020 5.320 5.460 4.900 5.430 7,711,992 +0.06(+1.12%)
Oct 21, 2020 5.470 5.560 5.360 5.370 3,759,125 -0.25(-4.45%)
Oct 20, 2020 5.440 5.700 5.415 5.620 3,668,709 +0.24(+4.46%)
Oct 19, 2020 5.410 5.490 5.220 5.380 4,986,213 -0.03(-0.55%)
Oct 16, 2020 5.700 5.780 5.400 5.410 5,752,500 -0.36(-6.24%)
Oct 15, 2020 5.550 5.790 5.320 5.770 5,185,852 +0.09(+1.58%)
Oct 14, 2020 5.730 5.970 5.650 5.680 4,984,165 -0.02(-0.35%)
Oct 13, 2020 6.090 6.095 5.690 5.700 5,425,043 -0.48(-7.77%)
Oct 12, 2020 6.120 6.200 5.970 6.180 2,952,396 +0.01(+0.16%)
Oct 09, 2020 6.600 6.620 6.110 6.170 4,358,000 -0.34(-5.22%)
Oct 08, 2020 6.240 6.520 6.130 6.510 3,429,806 +0.30(+4.83%)
Oct 07, 2020 6.100 6.240 5.985 6.210 4,609,953 +0.14(+2.31%)
Oct 06, 2020 6.360 6.550 6.050 6.070 4,208,580 -0.16(-2.57%)
Oct 05, 2020 6.140 6.360 6.090 6.230 4,773,649 +0.25(+4.18%)
Oct 02, 2020 5.370 6.060 5.370 5.980 9,839,900 +0.40(+7.17%)
Oct 01, 2020 5.710 6.000 5.430 5.580 11,151,212 -0.11(-1.93%)
Sep 30, 2020 5.700 6.000 5.650 5.690 8,092,525 -0.20(-3.40%)
Sep 29, 2020 6.020 6.090 5.820 5.890 4,421,130 -0.13(-2.16%)
Sep 28, 2020 5.760 6.200 5.720 6.020 8,002,109 +0.18(+3.08%)
Sep 25, 2020 6.100 6.230 5.750 5.840 6,848,800 -0.36(-5.81%)
Sep 24, 2020 6.090 6.370 5.870 6.200 5,322,042 +0.01(+0.16%)
Sep 23, 2020 6.870 7.050 6.190 6.190 6,208,943 -0.67(-9.77%)
Sep 22, 2020 6.850 7.030 6.810 6.860 3,383,048 +0.04(+0.59%)
Sep 21, 2020 6.680 6.850 6.530 6.820 4,867,135 -0.21(-2.99%)
Sep 18, 2020 7.080 7.160 6.750 7.030 25,556,800 -0.09(-1.26%)
Sep 17, 2020 7.000 7.295 6.960 7.120 4,096,023 -0.07(-0.97%)
Sep 16, 2020 6.980 7.590 6.860 7.190 6,065,407 +0.27(+3.90%)
Sep 15, 2020 7.020 7.259 6.842 6.920 3,727,438 -0.10(-1.42%)
Sep 14, 2020 6.850 7.155 6.740 7.020 4,856,037 +0.39(+5.88%)
Sep 11, 2020 6.590 6.760 6.340 6.630 4,955,900 +0.04(+0.61%)
Sep 10, 2020 7.180 7.240 6.580 6.590 7,587,315 -0.61(-8.47%)
Sep 09, 2020 7.850 7.930 7.070 7.200 10,149,700 -0.63(-8.05%)
Sep 08, 2020 8.440 8.440 7.780 7.830 5,474,060 -0.47(-5.66%)
Sep 04, 2020 8.580 8.660 8.085 8.300 4,668,800 -0.14(-1.66%)
Sep 03, 2020 8.480 8.850 8.340 8.440 4,295,800 -0.04(-0.47%)
Sep 02, 2020 8.310 8.650 8.260 8.480 4,038,074 +0.11(+1.31%)
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.