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 (%)
Oct 30, 2020 4.161 4.487 4.151 4.477 5,980,126 +0.25(+5.90%)
Oct 29, 2020 3.930 4.458 3.892 4.228 8,215,734 +0.13(+3.28%)
Oct 28, 2020 4.324 4.362 4.065 4.093 9,695,977 -0.35(-7.97%)
Oct 27, 2020 4.908 4.995 4.429 4.448 10,514,059 -0.45(-9.20%)
Oct 26, 2020 5.129 5.167 4.832 4.899 5,749,652 -0.35(-6.58%)
Oct 23, 2020 5.234 5.531 5.129 5.244 4,941,174 +0.04(+0.74%)
Oct 22, 2020 5.100 5.234 4.697 5.206 8,044,564 +0.06(+1.12%)
Oct 21, 2020 5.244 5.330 5.138 5.148 3,921,233 -0.24(-4.45%)
Oct 20, 2020 5.215 5.464 5.191 5.388 3,826,918 +0.23(+4.46%)
Oct 19, 2020 5.186 5.263 5.004 5.158 5,201,238 -0.03(-0.55%)
Oct 16, 2020 5.464 5.541 5.177 5.186 6,000,571 -0.35(-6.24%)
Oct 15, 2020 5.321 5.551 5.100 5.531 5,409,487 +0.09(+1.58%)
Oct 14, 2020 5.493 5.723 5.416 5.445 5,199,102 -0.02(-0.35%)
Oct 13, 2020 5.838 5.843 5.455 5.464 5,658,993 -0.46(-7.77%)
Oct 12, 2020 5.867 5.944 5.723 5.925 3,079,715 +0.01(+0.16%)
Oct 09, 2020 6.327 6.346 5.857 5.915 4,545,934 -0.33(-5.22%)
Oct 08, 2020 5.982 6.250 5.877 6.241 3,577,713 +0.29(+4.83%)
Oct 07, 2020 5.848 5.982 5.738 5.953 4,808,753 +0.13(+2.31%)
Oct 06, 2020 6.097 6.279 5.800 5.819 4,390,071 -0.15(-2.57%)
Oct 05, 2020 5.886 6.097 5.838 5.972 4,979,508 +0.24(+4.18%)
Oct 02, 2020 5.148 5.809 5.148 5.733 10,264,236 +0.38(+7.17%)
Oct 01, 2020 5.474 5.752 5.206 5.349 11,632,097 -0.11(-1.93%)
Sep 30, 2020 5.464 5.752 5.416 5.455 8,441,507 -0.19(-3.40%)
Sep 29, 2020 5.771 5.838 5.579 5.646 4,611,787 -0.12(-2.16%)
Sep 28, 2020 5.522 5.944 5.484 5.771 8,347,192 +0.17(+3.08%)
Sep 25, 2020 5.848 5.972 5.512 5.599 7,144,148 -0.35(-5.81%)
Sep 24, 2020 5.838 6.107 5.627 5.944 5,551,550 +0.01(+0.16%)
Sep 23, 2020 6.586 6.759 5.934 5.934 6,476,697 -0.64(-9.77%)
Sep 22, 2020 6.567 6.739 6.528 6.576 3,528,938 +0.04(+0.59%)
Sep 21, 2020 6.404 6.567 6.260 6.538 5,077,025 -0.20(-2.99%)
Sep 18, 2020 6.787 6.864 6.471 6.739 26,658,912 -0.09(-1.26%)
Sep 17, 2020 6.711 6.993 6.672 6.826 4,272,660 -0.07(-0.97%)
Sep 16, 2020 6.691 7.276 6.576 6.893 6,326,972 +0.26(+3.90%)
Sep 15, 2020 6.730 6.959 6.559 6.634 3,888,180 -0.10(-1.42%)
Sep 14, 2020 6.567 6.859 6.461 6.730 5,065,449 +0.37(+5.88%)
Sep 11, 2020 6.318 6.481 6.078 6.356 5,169,618 +0.04(+0.61%)
Sep 10, 2020 6.883 6.941 6.308 6.318 7,914,510 -0.58(-8.47%)
Sep 09, 2020 7.525 7.602 6.778 6.902 10,587,396 -0.60(-8.05%)
Sep 08, 2020 8.091 8.091 7.458 7.506 5,710,123 -0.45(-5.66%)
Sep 04, 2020 8.225 8.302 7.751 7.957 4,870,137 -0.13(-1.66%)
Sep 03, 2020 8.129 8.484 7.995 8.091 4,481,052 -0.04(-0.47%)
Sep 02, 2020 7.966 8.292 7.919 8.129 4,212,212 +0.11(+1.31%)
Sep 01, 2020 8.110 8.302 7.861 8.024 4,144,948 -0.18(-2.22%)
Aug 31, 2020 8.848 8.848 8.197 8.206 4,477,615 -0.73(-8.15%)
Aug 28, 2020 8.254 9.011 8.206 8.935 5,241,177 +0.71(+8.62%)
Aug 27, 2020 8.724 8.743 8.024 8.225 7,223,851 -0.52(-5.92%)
Aug 26, 2020 8.743 9.011 8.570 8.743 3,006,318 -0.05(-0.55%)
Aug 25, 2020 9.011 9.165 8.609 8.791 2,148,345 -0.15(-1.71%)
Aug 24, 2020 8.388 9.126 8.331 8.944 3,153,862 +0.65(+7.86%)
Aug 21, 2020 8.331 8.522 8.197 8.292 3,349,888 -0.14(-1.70%)
Aug 20, 2020 8.858 8.896 8.340 8.436 4,769,875 -0.59(-6.58%)
Aug 19, 2020 8.848 9.203 8.695 9.031 2,823,004 +0.12(+1.40%)
Aug 18, 2020 9.146 9.165 8.868 8.906 2,885,156 -0.28(-3.03%)
Aug 17, 2020 9.021 9.328 8.896 9.184 3,030,995 +0.17(+1.91%)
Aug 14, 2020 8.733 9.069 8.657 9.011 2,304,365 +0.21(+2.40%)
Aug 13, 2020 9.289 9.366 8.757 8.800 4,091,602 -0.63(-6.71%)
Aug 12, 2020 9.011 9.539 8.810 9.433 4,813,355 +0.62(+7.07%)
Aug 11, 2020 9.280 9.500 8.753 8.810 4,153,674 -0.10(-1.08%)
Aug 10, 2020 8.896 9.088 8.638 8.906 3,388,171 +0.08(+0.87%)
Aug 07, 2020 8.388 8.858 8.249 8.829 3,352,496 +0.35(+4.07%)
Aug 06, 2020 8.791 9.161 8.451 8.484 3,808,561 -0.43(-4.84%)
Aug 05, 2020 9.452 9.491 8.628 8.916 5,145,231 -0.17(-1.90%)
Aug 04, 2020 9.011 9.275 8.570 9.088 5,034,414 +0.13(+1.50%)
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.