PBF Energy Inc (NY: PBF )

33.88 +0.66 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.13 33.29 31.36 31.85 4,004,476 +0.25(+0.79%)
May 27, 2022 30.05 31.65 29.85 31.60 1,813,614 +1.53(+5.07%)
May 26, 2022 30.89 31.17 29.62 30.07 1,583,869 -0.26(-0.85%)
May 25, 2022 29.20 30.49 29.20 30.33 1,823,159 +1.16(+3.98%)
May 24, 2022 28.46 29.42 27.98 29.17 1,819,216 -0.03(-0.10%)
May 23, 2022 30.24 30.41 28.84 29.20 1,820,429 -0.35(-1.20%)
May 20, 2022 29.54 29.61 28.61 29.55 1,667,306 +0.29(+0.98%)
May 19, 2022 28.59 29.72 28.00 29.27 2,652,142 -0.15(-0.52%)
May 18, 2022 30.13 30.19 29.00 29.42 3,113,533 -0.44(-1.48%)
May 17, 2022 30.70 30.80 29.27 29.86 2,669,475 +0.08(+0.26%)
May 16, 2022 29.23 30.40 29.17 29.78 2,520,317 +0.61(+2.10%)
May 13, 2022 28.59 29.72 28.54 29.17 2,956,035 +1.45(+5.23%)
May 12, 2022 27.70 28.04 26.63 27.72 2,610,875 -0.01(-0.03%)
May 11, 2022 28.13 28.59 27.41 27.73 3,856,141 +0.42(+1.55%)
May 10, 2022 27.09 28.14 25.92 27.31 4,132,069 +0.70(+2.63%)
May 09, 2022 28.89 29.35 26.34 26.61 4,636,842 -3.29(-11.00%)
May 06, 2022 30.76 31.00 29.19 29.90 2,466,650 -0.27(-0.89%)
May 05, 2022 30.81 31.09 29.10 30.17 3,626,933 -0.32(-1.04%)
May 04, 2022 29.74 30.64 29.35 30.48 4,880,589 +1.28(+4.37%)
May 03, 2022 28.15 29.71 28.14 29.21 3,647,878 +1.06(+3.75%)
May 02, 2022 27.48 28.53 26.83 28.15 4,028,669 +0.28(+1.00%)
Apr 29, 2022 28.90 29.38 27.39 27.88 3,118,118 -0.98(-3.39%)
Apr 28, 2022 26.28 29.11 25.69 28.85 4,400,511 +2.62(+9.98%)
Apr 27, 2022 25.54 26.55 25.07 26.24 4,504,523 +0.66(+2.59%)
Apr 26, 2022 25.06 26.40 24.70 25.57 5,030,118 +0.85(+3.45%)
Apr 25, 2022 24.54 25.14 23.28 24.72 4,883,368 -0.83(-3.27%)
Apr 22, 2022 26.18 27.14 25.47 25.55 4,479,183 -0.74(-2.81%)
Apr 21, 2022 28.39 28.83 25.72 26.29 4,211,578 -1.52(-5.45%)
Apr 20, 2022 28.36 28.90 27.68 27.81 4,564,422 -0.48(-1.70%)
Apr 19, 2022 28.01 28.76 27.79 28.29 3,869,170 -0.30(-1.04%)
Apr 18, 2022 27.29 28.60 26.67 28.59 4,097,874 +2.38(+9.08%)
Apr 14, 2022 25.48 26.56 25.34 26.21 2,718,941 +0.52(+2.02%)
Apr 13, 2022 24.77 25.85 24.38 25.69 1,563,836 +1.34(+5.52%)
Apr 12, 2022 24.84 25.67 24.18 24.35 2,519,524 +0.16(+0.67%)
Apr 11, 2022 24.41 25.03 24.01 24.18 2,142,965 -0.98(-3.89%)
Apr 08, 2022 25.07 25.44 24.56 25.16 2,802,887 +0.35(+1.43%)
Apr 07, 2022 25.76 26.21 23.80 24.81 3,582,706 -0.40(-1.60%)
Apr 06, 2022 24.54 25.76 24.15 25.21 4,740,772 +0.79(+3.22%)
Apr 05, 2022 24.52 25.60 24.38 24.42 4,603,024 +0.47(+1.96%)
Apr 04, 2022 24.02 24.46 23.24 23.95 2,074,327 +0.22(+0.93%)
Apr 01, 2022 23.26 24.08 22.62 23.73 2,943,479 +0.35(+1.52%)
Mar 31, 2022 22.72 24.12 22.70 23.38 3,829,705 +0.19(+0.83%)
Mar 30, 2022 22.18 23.70 22.07 23.19 3,722,226 +1.67(+7.76%)
Mar 29, 2022 20.62 21.53 19.98 21.52 2,027,128 +0.23(+1.08%)
Mar 28, 2022 21.34 21.75 20.60 21.29 3,850,742 -0.89(-4.02%)
Mar 25, 2022 21.61 22.25 21.61 22.18 3,105,089 +0.23(+1.05%)
Mar 24, 2022 21.54 22.23 21.40 21.95 1,813,313 +0.43(+2.01%)
Mar 23, 2022 21.86 22.63 20.94 21.52 2,077,106 +0.04(+0.18%)
Mar 22, 2022 21.81 22.25 20.32 21.48 2,321,868 -0.35(-1.58%)
Mar 21, 2022 20.55 22.15 20.23 21.82 3,112,811 +1.98(+9.96%)
Mar 18, 2022 20.27 20.48 19.31 19.85 9,280,494 -0.54(-2.64%)
Mar 17, 2022 19.44 20.62 19.22 20.38 2,917,014 +1.46(+7.70%)
Mar 16, 2022 19.24 19.65 18.61 18.93 4,178,976 -0.23(-1.20%)
Mar 15, 2022 20.73 20.77 18.45 19.16 5,256,847 -2.79(-12.72%)
Mar 14, 2022 23.44 23.54 21.44 21.95 6,227,617 -2.30(-9.49%)
Mar 11, 2022 23.31 24.83 23.12 24.25 3,436,489 +0.50(+2.10%)
Mar 10, 2022 22.48 23.92 23.75 3,757,629 +1.51(+6.77%)
Mar 09, 2022 21.28 23.19 20.52 22.25 5,748,988 -0.34(-1.49%)
Mar 08, 2022 20.29 24.71 19.96 22.58 10,693,380 +3.55(+18.65%)
Mar 07, 2022 19.50 20.45 18.75 19.03 5,348,876 -0.35(-1.83%)
Mar 04, 2022 16.50 19.44 16.41 19.39 5,803,109 +2.76(+16.62%)
Mar 03, 2022 16.29 17.07 15.98 16.62 2,668,875 +0.25(+1.52%)
Mar 02, 2022 16.14 16.73 15.89 16.37 3,192,289 +0.69(+4.40%)
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.