PBF Energy Inc (NY: PBF )

33.22 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.07 44.73 43.06 43.64 2,234,067 -0.11(-0.25%)
Nov 29, 2023 45.10 45.52 43.63 43.75 2,294,918 -0.76(-1.70%)
Nov 28, 2023 44.82 45.33 44.23 44.50 1,607,316 -0.31(-0.70%)
Nov 27, 2023 43.97 44.87 43.60 44.82 1,769,800 +0.47(+1.06%)
Nov 24, 2023 44.74 45.25 44.32 44.35 632,597 +0.03(+0.07%)
Nov 22, 2023 43.14 44.81 42.83 44.32 1,560,179 +0.39(+0.90%)
Nov 21, 2023 44.24 44.64 43.63 43.92 1,668,070 -0.69(-1.54%)
Nov 20, 2023 44.63 45.00 44.19 44.61 1,553,585 +0.37(+0.84%)
Nov 17, 2023 43.69 45.21 43.68 44.24 2,386,352 +0.65(+1.49%)
Nov 16, 2023 44.99 45.19 42.88 43.59 3,162,885 -1.89(-4.15%)
Nov 15, 2023 44.29 46.56 44.29 45.48 2,309,244 +0.74(+1.65%)
Nov 14, 2023 43.80 44.92 43.73 44.74 1,835,465 +1.33(+3.06%)
Nov 13, 2023 42.73 43.42 42.56 43.41 1,491,900 +0.58(+1.35%)
Nov 10, 2023 41.82 42.85 41.63 42.84 1,771,804 +1.49(+3.59%)
Nov 09, 2023 42.90 43.37 41.21 41.35 1,946,243 -1.43(-3.34%)
Nov 08, 2023 42.64 43.51 42.45 42.78 2,427,208 -0.21(-0.48%)
Nov 07, 2023 43.36 43.40 42.43 42.98 2,302,135 -1.28(-2.89%)
Nov 06, 2023 45.45 45.64 43.61 44.26 2,403,022 -0.68(-1.52%)
Nov 03, 2023 46.23 46.39 43.25 44.95 3,698,990 -1.42(-3.06%)
Nov 02, 2023 47.38 49.01 45.83 46.37 3,314,721 -0.74(-1.58%)
Nov 01, 2023 46.53 47.76 45.72 47.11 2,240,791 +0.65(+1.41%)
Oct 31, 2023 45.07 46.49 44.53 46.45 1,612,920 +1.44(+3.19%)
Oct 30, 2023 45.61 45.91 44.09 45.02 1,499,056 -0.04(-0.09%)
Oct 27, 2023 45.46 45.64 44.29 45.06 1,422,914 -0.51(-1.12%)
Oct 26, 2023 44.78 45.91 43.74 45.56 2,122,532 +0.38(+0.84%)
Oct 25, 2023 45.98 46.62 44.94 45.18 1,729,953 -0.78(-1.70%)
Oct 24, 2023 46.95 47.56 45.92 45.96 2,077,862 -0.46(-0.99%)
Oct 23, 2023 46.89 47.13 45.84 46.42 1,956,458 -0.73(-1.55%)
Oct 20, 2023 48.24 48.76 46.94 47.16 1,810,785 -1.06(-2.19%)
Oct 19, 2023 48.93 49.37 47.90 48.21 2,031,013 -0.94(-1.91%)
Oct 18, 2023 47.43 49.77 47.40 49.15 2,547,097 +1.56(+3.29%)
Oct 17, 2023 47.07 48.09 46.99 47.59 1,592,585 +0.51(+1.08%)
Oct 16, 2023 46.20 47.18 45.89 47.08 1,853,736 +1.53(+3.37%)
Oct 13, 2023 46.70 46.86 45.40 45.54 1,627,045 -0.26(-0.58%)
Oct 12, 2023 46.69 46.83 44.82 45.81 2,059,752 -0.71(-1.53%)
Oct 11, 2023 45.65 46.72 45.47 46.52 1,769,062 +0.22(+0.49%)
Oct 10, 2023 44.79 47.15 44.76 46.30 2,941,688 +1.50(+3.34%)
Oct 09, 2023 45.40 45.46 43.69 44.80 2,521,757 +0.40(+0.90%)
Oct 06, 2023 45.57 45.57 44.23 44.40 1,632,244 -0.56(-1.24%)
Oct 05, 2023 43.98 45.32 43.87 44.96 3,228,334 +0.34(+0.77%)
Oct 04, 2023 47.05 47.07 44.28 44.62 4,760,256 -3.63(-7.52%)
Oct 03, 2023 50.10 50.37 46.78 48.24 4,246,964 -2.82(-5.53%)
Oct 02, 2023 52.52 52.65 50.74 51.07 1,825,838 -1.25(-2.39%)
Sep 29, 2023 53.91 53.99 51.90 52.32 2,516,094 -1.64(-3.04%)
Sep 28, 2023 53.03 54.61 52.88 53.96 2,650,368 +0.93(+1.75%)
Sep 27, 2023 52.54 53.58 52.15 53.03 2,102,668 +1.04(+1.99%)
Sep 26, 2023 51.88 53.29 51.81 52.00 2,216,242 -0.87(-1.65%)
Sep 25, 2023 51.93 52.97 52.49 52.86 1,880,190 +0.86(+1.65%)
Sep 22, 2023 53.18 54.00 51.81 52.00 2,550,826 -0.73(-1.39%)
Sep 21, 2023 53.16 55.10 52.47 52.74 2,841,346 +1.04(+2.00%)
Sep 20, 2023 51.52 52.91 51.49 51.70 1,785,687 -0.15(-0.28%)
Sep 19, 2023 53.41 53.58 51.18 51.85 2,336,627 -1.21(-2.28%)
Sep 18, 2023 53.53 54.59 52.32 53.06 2,763,651 +0.40(+0.76%)
Sep 15, 2023 53.11 53.23 51.88 52.66 4,140,116 -0.92(-1.71%)
Sep 14, 2023 53.52 53.84 53.09 53.58 2,146,904 +0.74(+1.41%)
Sep 13, 2023 53.53 53.53 51.87 52.84 2,427,158 -0.43(-0.81%)
Sep 12, 2023 52.78 53.86 52.11 53.27 2,470,218 +0.47(+0.89%)
Sep 11, 2023 52.86 54.17 52.38 52.80 4,349,489 -0.07(-0.13%)
Sep 08, 2023 50.79 53.65 50.72 52.86 4,410,933 +2.83(+5.67%)
Sep 07, 2023 48.44 50.06 47.97 50.03 2,929,052 +1.72(+3.56%)
Sep 06, 2023 47.89 48.77 47.82 48.31 1,777,420 +0.22(+0.45%)
Sep 05, 2023 48.30 48.92 47.88 48.10 1,669,353 +0.10(+0.20%)
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.