PBF Energy Inc (NY: PBF )

33.97 +0.75 (+2.24%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.54 15.72 15.36 15.47 1,970,702 +0.01(+0.06%)
May 27, 2021 14.71 15.70 14.71 15.46 3,649,365 +0.61(+4.13%)
May 26, 2021 14.34 15.10 14.27 14.85 2,648,662 +0.58(+4.03%)
May 25, 2021 15.08 15.08 14.21 14.27 2,444,334 -0.83(-5.52%)
May 24, 2021 15.00 15.24 14.66 15.11 1,715,031 +0.20(+1.35%)
May 21, 2021 14.71 15.27 14.56 14.91 2,574,346 +0.53(+3.67%)
May 20, 2021 14.10 14.58 13.55 14.38 3,196,048 +0.37(+2.67%)
May 19, 2021 14.30 14.47 13.42 14.01 5,082,819 -0.96(-6.41%)
May 18, 2021 15.19 15.74 14.93 14.96 2,790,517 -0.21(-1.39%)
May 17, 2021 14.63 15.19 14.38 15.18 3,340,731 +0.42(+2.86%)
May 14, 2021 14.57 15.09 14.37 14.75 3,502,381 +0.49(+3.43%)
May 13, 2021 15.39 15.85 14.11 14.26 4,676,598 -1.41(-8.99%)
May 12, 2021 15.67 16.43 15.48 15.67 3,098,354 +0.15(+0.99%)
May 11, 2021 15.19 15.82 14.94 15.52 2,903,902 -0.05(-0.31%)
May 10, 2021 16.52 17.00 15.56 15.57 4,285,695 -0.37(-2.35%)
May 07, 2021 15.14 16.03 14.93 15.94 2,682,909 +0.50(+3.23%)
May 06, 2021 15.90 15.99 15.25 15.44 2,379,021 -0.46(-2.89%)
May 05, 2021 15.38 15.91 14.87 15.90 3,445,558 +0.84(+5.60%)
May 04, 2021 15.63 15.82 14.74 15.06 3,137,375 -0.53(-3.38%)
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.