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 (%)
Mar 31, 2022 22.71 24.10 22.68 23.36 3,832,067 +0.19(+0.83%)
Mar 30, 2022 22.16 23.69 22.06 23.17 3,724,522 +1.67(+7.76%)
Mar 29, 2022 20.61 21.51 19.97 21.50 2,028,378 +0.23(+1.08%)
Mar 28, 2022 21.33 21.73 20.59 21.27 3,853,117 -0.89(-4.02%)
Mar 25, 2022 21.60 22.23 21.60 22.16 3,107,004 +0.23(+1.05%)
Mar 24, 2022 21.52 22.21 21.39 21.93 1,814,431 +0.43(+2.01%)
Mar 23, 2022 21.85 22.61 20.93 21.50 2,078,387 +0.04(+0.18%)
Mar 22, 2022 21.80 22.24 20.30 21.46 2,323,300 -0.35(-1.58%)
Mar 21, 2022 20.53 22.14 20.22 21.81 3,114,730 +1.97(+9.96%)
Mar 18, 2022 20.26 20.47 19.30 19.83 9,286,218 -0.54(-2.64%)
Mar 17, 2022 19.43 20.61 19.21 20.37 2,918,813 +1.46(+7.70%)
Mar 16, 2022 19.23 19.63 18.60 18.91 4,181,553 -0.23(-1.20%)
Mar 15, 2022 20.72 20.75 18.43 19.14 5,260,089 -2.79(-12.72%)
Mar 14, 2022 23.43 23.53 21.43 21.93 6,231,458 -2.30(-9.49%)
Mar 11, 2022 23.30 24.81 23.10 24.23 3,438,609 +0.50(+2.10%)
Mar 10, 2022 22.46 23.90 23.74 3,759,947 +1.51(+6.77%)
Mar 09, 2022 21.26 23.18 20.51 22.23 5,752,534 -0.34(-1.49%)
Mar 08, 2022 20.28 24.70 19.95 22.57 10,699,975 +3.55(+18.65%)
Mar 07, 2022 19.49 20.44 18.74 19.02 5,352,175 -0.35(-1.83%)
Mar 04, 2022 16.49 19.43 16.40 19.37 5,806,688 +2.76(+16.62%)
Mar 03, 2022 16.28 17.06 15.97 16.61 2,670,521 +0.25(+1.52%)
Mar 02, 2022 16.13 16.72 15.88 16.36 3,194,258 +0.69(+4.40%)
Mar 01, 2022 16.23 16.99 15.41 15.67 5,152,023 -0.26(-1.62%)
Feb 28, 2022 16.30 16.70 15.48 15.93 3,752,644 -0.45(-2.75%)
Feb 25, 2022 16.80 17.15 16.24 16.38 2,791,775 -0.43(-2.57%)
Feb 24, 2022 16.61 17.12 16.08 16.81 3,838,564 +0.17(+1.04%)
Feb 23, 2022 17.26 17.47 16.53 16.64 2,309,340 -0.52(-3.02%)
Feb 22, 2022 17.82 18.01 17.02 17.16 4,509,559 -0.11(-0.61%)
Feb 18, 2022 17.27 0 -0.19(-1.10%)
Feb 17, 2022 17.74 17.95 17.21 17.46 1,442,072 -0.23(-1.30%)
Feb 16, 2022 18.69 19.10 17.50 17.69 2,247,392 -0.59(-3.25%)
Feb 15, 2022 18.02 18.69 17.74 18.28 2,261,834 -0.47(-2.51%)
Feb 14, 2022 18.34 18.87 17.87 18.75 4,591,003 +0.19(+1.03%)
Feb 11, 2022 18.44 18.91 17.90 18.56 4,393,906 +0.49(+2.71%)
Feb 10, 2022 18.80 19.19 17.66 18.07 5,180,414 -0.93(-4.89%)
Feb 09, 2022 18.67 19.32 18.43 19.00 3,530,153 +0.41(+2.22%)
Feb 08, 2022 18.50 18.76 18.14 18.59 3,384,831 +0.07(+0.36%)
Feb 07, 2022 17.27 18.80 17.10 18.52 3,006,277 +0.99(+5.63%)
Feb 04, 2022 17.04 17.85 16.90 17.53 2,639,355 +0.71(+4.22%)
Feb 03, 2022 16.98 16.82 2,227,280 -0.18(-1.07%)
Feb 02, 2022 16.74 17.08 16.51 17.01 2,173,705 +0.23(+1.37%)
Feb 01, 2022 15.17 16.81 14.90 16.78 3,773,624 +1.59(+10.48%)
Jan 31, 2022 15.37 15.50 15.19 2,647,352 -0.33(-2.10%)
Jan 28, 2022 15.49 15.93 14.77 15.51 2,684,237 -0.12(-0.80%)
Jan 27, 2022 15.75 16.02 15.00 15.64 4,412,784 +0.36(+2.39%)
Jan 26, 2022 16.42 16.73 15.12 15.27 4,939,931 -1.00(-6.13%)
Jan 25, 2022 15.28 16.31 14.98 16.27 4,113,843 +1.05(+6.93%)
Jan 24, 2022 14.66 15.27 14.14 15.21 4,214,758 +0.23(+1.54%)
Jan 21, 2022 15.55 15.78 14.96 14.98 5,471,113 -0.86(-5.44%)
Jan 20, 2022 16.55 16.98 15.81 15.85 4,031,495 -0.96(-5.70%)
Jan 19, 2022 17.47 17.83 16.70 16.81 4,001,711 -0.39(-2.29%)
Jan 18, 2022 17.51 17.83 16.89 17.20 3,282,650 -0.20(-1.16%)
Jan 14, 2022 17.40 0 +1.01(+6.14%)
Jan 13, 2022 16.68 16.99 16.31 16.39 2,881,237 -0.22(-1.33%)
Jan 12, 2022 16.68 17.00 16.35 16.61 2,899,538 +0.16(+0.99%)
Jan 11, 2022 16.11 16.90 15.79 16.45 3,557,198 +0.66(+4.19%)
Jan 10, 2022 15.63 16.03 15.37 15.79 3,659,810 +0.16(+1.04%)
Jan 07, 2022 15.08 15.70 14.87 15.63 4,671,170 +0.86(+5.84%)
Jan 06, 2022 14.00 14.91 13.82 14.76 4,941,883 +1.28(+9.53%)
Jan 05, 2022 13.86 14.35 13.46 13.48 2,719,088 -0.18(-1.33%)
Jan 04, 2022 13.81 14.11 13.64 13.66 2,852,711 +0.22(+1.64%)
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.