PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.66 15.84 15.48 15.59 1,955,454 +0.01(+0.06%)
May 27, 2021 14.82 15.82 14.82 15.58 3,621,129 +0.62(+4.13%)
May 26, 2021 14.45 15.22 14.39 14.97 2,628,169 +0.58(+4.03%)
May 25, 2021 15.20 15.20 14.32 14.39 2,425,422 -0.84(-5.52%)
May 24, 2021 15.12 15.36 14.77 15.23 1,701,762 +0.20(+1.35%)
May 21, 2021 14.82 15.39 14.68 15.02 2,554,428 +0.53(+3.67%)
May 20, 2021 14.21 14.69 13.65 14.49 3,171,320 +0.38(+2.67%)
May 19, 2021 14.41 14.58 13.53 14.12 5,043,493 -0.97(-6.41%)
May 18, 2021 15.30 15.86 15.04 15.08 2,768,927 -0.21(-1.39%)
May 17, 2021 14.74 15.31 14.49 15.29 3,314,883 +0.43(+2.86%)
May 14, 2021 14.69 15.21 14.48 14.87 3,475,283 +0.49(+3.43%)
May 13, 2021 15.51 15.97 14.22 14.38 4,640,415 -1.42(-8.99%)
May 12, 2021 15.80 16.56 15.60 15.80 3,074,382 +0.15(+0.99%)
May 11, 2021 15.30 15.94 15.05 15.64 2,881,434 -0.05(-0.31%)
May 10, 2021 16.65 17.13 15.68 15.69 4,252,536 -0.38(-2.35%)
May 07, 2021 15.26 16.15 15.04 16.07 2,662,152 +0.50(+3.23%)
May 06, 2021 16.03 16.12 15.37 15.56 2,360,615 -0.46(-2.89%)
May 05, 2021 15.50 16.04 14.98 16.03 3,418,900 +0.85(+5.60%)
May 04, 2021 15.75 15.94 14.86 15.18 3,113,100 -0.53(-3.38%)
May 03, 2021 14.12 15.91 14.04 15.71 5,984,032 +2.01(+14.67%)
Apr 30, 2021 13.63 14.42 13.53 13.70 3,173,784 -0.23(-1.66%)
Apr 29, 2021 14.29 14.93 13.75 13.93 4,204,549 +0.12(+0.84%)
Apr 28, 2021 13.07 13.97 12.74 13.82 4,093,681 +0.86(+6.64%)
Apr 27, 2021 12.82 13.01 12.43 12.96 2,275,153 +0.12(+0.90%)
Apr 26, 2021 12.54 12.87 12.32 12.84 1,670,695 +0.37(+2.94%)
Apr 23, 2021 12.22 12.66 12.14 12.47 2,114,821 +0.31(+2.54%)
Apr 22, 2021 12.58 12.79 12.07 12.16 1,971,642 -0.39(-3.08%)
Apr 21, 2021 11.81 12.64 11.65 12.55 2,470,759 +0.53(+4.42%)
Apr 20, 2021 12.79 12.89 11.61 12.02 4,174,116 -0.99(-7.58%)
Apr 19, 2021 13.33 13.60 12.82 13.00 2,378,250 -0.41(-3.03%)
Apr 16, 2021 13.70 14.11 13.31 13.41 1,649,771 -0.14(-1.00%)
Apr 15, 2021 13.67 13.90 13.15 13.55 2,030,999 -0.25(-1.82%)
Apr 14, 2021 13.09 14.39 13.09 13.80 3,600,247 +0.92(+7.13%)
Apr 13, 2021 12.54 12.94 12.41 12.88 2,573,363 +0.08(+0.60%)
Apr 12, 2021 13.57 14.10 12.72 12.80 3,033,140 -0.45(-3.43%)
Apr 09, 2021 13.73 13.86 13.20 13.26 1,865,994 -0.39(-2.83%)
Apr 08, 2021 13.92 13.98 13.28 13.64 2,567,360 -0.58(-4.08%)
Apr 07, 2021 14.56 14.60 13.82 14.22 2,182,722 -0.18(-1.27%)
Apr 06, 2021 14.67 15.44 14.28 14.41 2,314,576 -0.15(-1.06%)
Apr 05, 2021 14.93 15.05 14.28 14.56 3,038,868 -0.50(-3.34%)
Apr 01, 2021 13.81 15.11 13.73 15.06 2,804,166 +1.39(+10.18%)
Mar 31, 2021 13.55 14.03 13.34 13.67 2,935,569 +0.02(+0.14%)
Mar 30, 2021 13.43 14.07 13.41 13.65 1,895,132 +0.12(+0.86%)
Mar 29, 2021 13.45 14.09 13.34 13.54 2,158,439 -0.32(-2.30%)
Mar 26, 2021 14.27 14.54 13.51 13.85 3,497,755 -0.09(-0.62%)
Mar 25, 2021 12.54 13.96 12.21 13.94 5,602,331 +0.96(+7.37%)
Mar 24, 2021 13.54 13.96 12.97 12.98 3,828,304 -0.04(-0.30%)
Mar 23, 2021 13.02 13.73 12.65 13.02 4,210,954 -0.84(-6.06%)
Mar 22, 2021 14.01 14.03 13.44 13.86 3,314,026 -0.35(-2.45%)
Mar 19, 2021 13.93 14.74 13.56 14.21 6,307,614 +0.33(+2.37%)
Mar 18, 2021 16.12 16.17 13.75 13.88 6,543,619 -2.32(-14.31%)
Mar 17, 2021 16.59 16.87 15.83 16.20 4,503,707 -0.46(-2.78%)
Mar 16, 2021 17.39 17.58 16.52 16.67 3,027,761 -0.96(-5.43%)
Mar 15, 2021 17.95 18.11 17.00 17.62 2,654,909 -0.15(-0.87%)
Mar 12, 2021 17.29 18.14 17.07 17.78 3,455,939 +0.51(+2.97%)
Mar 11, 2021 16.57 17.74 16.40 17.26 5,095,863 +0.91(+5.55%)
Mar 10, 2021 15.37 16.64 15.37 16.36 5,782,587 +1.18(+7.77%)
Mar 09, 2021 16.43 16.67 15.17 15.18 6,493,634 -1.47(-8.82%)
Mar 08, 2021 16.42 16.86 15.54 16.65 5,643,676 +0.48(+2.99%)
Mar 05, 2021 15.95 16.37 15.00 16.16 5,300,611 +0.41(+2.58%)
Mar 04, 2021 15.73 16.41 15.07 15.76 7,779,577 +0.16(+1.05%)
Mar 03, 2021 14.97 16.34 14.96 15.59 6,627,382 +0.96(+6.53%)
Mar 02, 2021 14.25 15.09 14.15 14.64 4,016,038 +0.31(+2.16%)
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.