PBF Energy Inc (NY: PBF )

9.330 USD -0.140 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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%)
Mar 01, 2021 14.74 15.10 14.39 14.83 3,834,584 +0.63(+4.44%)
Feb 26, 2021 14.79 14.99 12.89 14.20 7,050,200 -0.65(-4.38%)
Feb 25, 2021 15.30 15.65 14.60 14.85 7,153,235 -0.48(-3.13%)
Feb 24, 2021 14.73 15.49 14.32 15.33 5,701,653 +0.74(+5.07%)
Feb 23, 2021 14.20 14.80 13.21 14.59 5,943,966 +0.36(+2.53%)
Feb 22, 2021 13.58 14.75 13.33 14.23 6,892,860 +0.71(+5.25%)
Feb 19, 2021 11.99 13.64 11.90 13.52 7,391,700 +1.72(+14.58%)
Feb 18, 2021 11.80 11.98 11.15 11.80 5,272,134 -0.09(-0.76%)
Feb 17, 2021 11.63 11.91 11.27 11.89 4,607,950 +0.28(+2.41%)
Feb 16, 2021 11.07 11.84 10.90 11.61 8,832,543 +1.06(+10.05%)
Feb 12, 2021 9.700 10.63 9.620 10.55 7,846,000 +0.80(+8.21%)
Feb 11, 2021 9.170 10.63 9.090 9.750 10,648,041 +0.21(+2.20%)
Feb 10, 2021 9.500 9.730 9.050 9.540 8,033,641 +0.11(+1.17%)
Feb 09, 2021 10.23 10.29 9.400 9.430 8,467,623 -0.92(-8.89%)
Feb 08, 2021 9.750 10.53 9.650 10.35 6,003,126 +0.90(+9.52%)
Feb 05, 2021 9.550 9.830 9.270 9.450 3,853,600 +0.04(+0.43%)
Feb 04, 2021 9.600 9.800 9.090 9.410 4,190,321 +0.02(+0.21%)
Feb 03, 2021 8.680 9.570 8.680 9.390 5,348,241 +0.77(+8.93%)
Feb 02, 2021 8.700 9.350 8.480 8.620 6,011,436 +0.11(+1.29%)
Feb 01, 2021 8.850 8.850 8.190 8.510 6,327,295 +0.04(+0.47%)
Jan 29, 2021 9.700 10.30 8.340 8.470 9,641,900 -1.03(-10.84%)
Jan 28, 2021 11.14 12.04 9.080 9.500 13,309,361 -1.53(-13.87%)
Jan 27, 2021 8.110 13.64 8.070 11.03 26,973,984 +2.74(+33.05%)
Jan 26, 2021 8.630 8.880 8.220 8.290 6,423,896 -0.22(-2.59%)
Jan 25, 2021 8.100 8.525 7.800 8.510 6,481,426 +0.23(+2.78%)
Jan 22, 2021 7.930 8.295 7.890 8.280 3,522,600 -0.01(-0.12%)
Jan 21, 2021 8.530 8.640 7.865 8.290 6,761,961 -0.25(-2.93%)
Jan 20, 2021 8.700 8.860 8.140 8.540 5,316,004 -0.07(-0.81%)
Jan 19, 2021 8.310 8.690 8.210 8.610 5,724,820 +0.61(+7.62%)
Jan 15, 2021 8.140 8.460 7.770 8.000 6,825,500 -0.31(-3.73%)
Jan 14, 2021 7.440 8.320 7.390 8.310 10,238,732 +1.04(+14.31%)
Jan 13, 2021 7.540 7.820 7.230 7.270 4,432,580 -0.30(-3.96%)
Jan 12, 2021 6.940 7.570 6.720 7.570 7,725,086 +0.70(+10.19%)
Jan 11, 2021 6.390 7.000 6.230 6.870 6,737,273 +0.29(+4.41%)
Jan 08, 2021 7.080 7.080 6.500 6.580 8,209,300 -0.41(-5.87%)
Jan 07, 2021 7.210 7.340 6.920 6.990 5,505,005 -0.19(-2.65%)
Jan 06, 2021 7.210 7.460 6.830 7.180 10,230,437 -0.11(-1.51%)
Jan 05, 2021 6.870 7.610 6.870 7.290 7,736,843 +0.45(+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.