PBF Energy Inc (NY: PBF )

41.65 +0.78 (+1.91%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 38.73 40.98 38.23 40.87 3,315,487 +2.33(+6.05%)
Jun 06, 2023 35.99 38.59 35.96 38.54 2,438,796 +2.17(+5.97%)
Jun 05, 2023 37.19 37.64 36.00 36.37 2,021,345 -0.80(-2.15%)
Jun 02, 2023 36.74 37.39 35.83 37.17 3,639,894 +1.49(+4.18%)
Jun 01, 2023 36.99 37.02 35.46 35.68 3,343,784 -1.13(-3.07%)
May 31, 2023 37.73 37.95 36.47 36.81 3,308,681 -1.73(-4.49%)
May 30, 2023 38.56 39.17 38.16 38.54 1,719,520 -0.71(-1.81%)
May 26, 2023 38.76 39.49 38.42 39.25 2,297,515 +0.73(+1.90%)
May 25, 2023 37.92 38.68 37.42 38.52 2,819,707 -0.24(-0.62%)
May 24, 2023 38.40 38.84 37.80 38.76 2,054,683 +0.73(+1.92%)
May 23, 2023 38.58 39.06 37.82 38.03 2,557,280 -0.51(-1.32%)
May 22, 2023 37.13 38.74 37.00 38.54 3,026,844 +1.57(+4.25%)
May 19, 2023 37.71 37.85 36.52 36.97 3,010,577 -0.84(-2.22%)
May 18, 2023 37.09 37.83 36.78 37.81 2,209,881 +0.51(+1.37%)
May 17, 2023 36.10 37.39 35.77 37.30 3,039,415 +1.81(+5.10%)
May 16, 2023 35.94 36.25 34.96 35.49 2,801,330 -0.64(-1.77%)
May 15, 2023 35.20 36.38 34.91 36.13 2,729,138 +1.14(+3.27%)
May 12, 2023 35.60 35.83 34.71 34.99 2,251,328 -0.11(-0.31%)
May 11, 2023 34.43 35.58 34.27 35.10 3,214,959 -0.18(-0.51%)
May 10, 2023 33.95 36.05 33.67 35.27 5,293,474 +1.57(+4.66%)
May 09, 2023 32.23 34.15 32.06 33.70 4,932,969 +1.19(+3.67%)
May 08, 2023 32.80 33.90 32.42 32.51 5,355,399 +0.68(+2.12%)
May 05, 2023 32.81 33.21 31.29 31.83 5,995,391 +0.58(+1.85%)
May 04, 2023 31.87 32.77 31.08 31.26 4,761,684 -1.01(-3.14%)
May 03, 2023 33.24 33.87 31.54 32.27 4,452,493 -1.18(-3.54%)
May 02, 2023 34.46 34.64 32.56 33.45 4,170,490 -1.54(-4.40%)
May 01, 2023 34.10 35.10 33.94 35.00 2,019,902 +0.33(+0.95%)
Apr 28, 2023 34.07 35.11 33.96 34.67 2,177,419 +0.48(+1.40%)
Apr 27, 2023 34.12 34.79 33.45 34.19 2,653,048 -0.29(-0.84%)
Apr 26, 2023 34.15 35.14 33.46 34.48 2,927,817 +0.13(+0.38%)
Apr 25, 2023 35.80 35.80 33.97 34.35 3,441,252 -1.68(-4.66%)
Apr 24, 2023 35.11 36.31 34.98 36.03 2,387,908 +0.69(+1.94%)
Apr 21, 2023 35.46 35.75 34.91 35.34 2,089,781 -0.10(-0.28%)
Apr 20, 2023 36.07 36.37 35.09 35.44 3,392,019 -1.19(-3.26%)
Apr 19, 2023 37.12 37.13 35.71 36.64 3,474,634 -0.91(-2.41%)
Apr 18, 2023 38.10 38.10 37.02 37.54 2,372,842 -0.78(-2.02%)
Apr 17, 2023 38.29 38.44 37.25 38.32 2,651,622 -0.11(-0.28%)
Apr 14, 2023 39.68 39.82 38.13 38.43 3,090,304 -1.22(-3.08%)
Apr 13, 2023 39.78 40.02 38.13 39.65 3,165,225 -0.64(-1.58%)
Apr 12, 2023 42.37 42.41 40.19 40.29 2,952,711 -2.12(-5.00%)
Apr 11, 2023 41.62 42.55 41.16 42.41 2,227,461 +0.85(+2.03%)
Apr 10, 2023 40.48 41.91 40.40 41.56 1,757,699 +1.27(+3.16%)
Apr 06, 2023 41.98 42.19 40.23 40.29 1,656,668 -1.68(-4.00%)
Apr 05, 2023 39.74 42.09 39.58 41.97 3,463,654 +2.28(+5.74%)
Apr 04, 2023 43.06 43.10 39.42 39.69 3,644,274 -3.42(-7.94%)
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.