PBF Energy Inc (NY: PBF )

42.85 -1.11 (-2.51%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 44.47 45.15 43.78 43.96 1,717,756 -1.15(-2.55%)
Dec 01, 2023 44.21 45.75 44.08 45.11 1,675,729 +0.71(+1.60%)
Nov 30, 2023 44.84 45.51 43.81 44.40 2,195,826 -0.11(-0.25%)
Nov 29, 2023 45.89 46.31 44.38 44.51 2,255,636 -0.77(-1.70%)
Nov 28, 2023 45.60 46.12 45.00 45.28 1,579,803 -0.32(-0.70%)
Nov 27, 2023 44.74 45.65 44.36 45.60 1,739,506 +0.48(+1.06%)
Nov 24, 2023 45.52 46.04 45.09 45.12 621,769 +0.03(+0.07%)
Nov 22, 2023 43.89 45.59 43.58 45.09 1,533,473 +0.40(+0.90%)
Nov 21, 2023 45.01 45.42 44.39 44.69 1,639,518 -0.70(-1.54%)
Nov 20, 2023 45.41 45.78 44.96 45.39 1,526,992 +0.38(+0.84%)
Nov 17, 2023 44.45 46.00 44.44 45.01 2,345,504 +0.66(+1.49%)
Nov 16, 2023 45.77 45.98 43.63 44.35 3,108,745 -1.92(-4.15%)
Nov 15, 2023 45.06 47.37 45.06 46.27 2,269,716 +0.75(+1.65%)
Nov 14, 2023 44.56 45.70 44.49 45.52 1,804,047 +1.35(+3.06%)
Nov 13, 2023 43.47 44.18 43.30 44.17 1,466,362 +0.59(+1.35%)
Nov 10, 2023 42.55 43.59 42.35 43.58 1,741,476 +1.51(+3.59%)
Nov 09, 2023 43.64 44.12 41.92 42.07 1,912,929 -1.45(-3.34%)
Nov 08, 2023 43.38 44.27 43.19 43.52 2,385,660 -0.21(-0.48%)
Nov 07, 2023 44.11 44.16 43.17 43.73 2,262,729 -1.30(-2.89%)
Nov 06, 2023 46.24 46.44 44.37 45.04 2,361,889 -0.70(-1.52%)
Nov 03, 2023 47.03 47.20 44.00 45.73 3,635,674 -1.44(-3.06%)
Nov 02, 2023 48.21 49.86 46.63 47.17 3,257,982 -0.76(-1.58%)
Nov 01, 2023 47.34 48.59 46.52 47.93 2,202,434 +0.67(+1.41%)
Oct 31, 2023 45.85 47.30 45.30 47.26 1,585,311 +1.46(+3.19%)
Oct 30, 2023 46.41 46.71 44.86 45.80 1,473,396 -0.04(-0.09%)
Oct 27, 2023 46.25 46.44 45.06 45.84 1,398,558 -0.52(-1.12%)
Oct 26, 2023 45.56 46.71 44.50 46.36 2,086,200 +0.39(+0.84%)
Oct 25, 2023 46.79 47.44 45.72 45.97 1,700,341 -0.80(-1.70%)
Oct 24, 2023 47.77 48.39 46.72 46.77 2,042,295 -0.47(-0.99%)
Oct 23, 2023 47.71 47.95 46.64 47.23 1,922,968 -0.75(-1.55%)
Oct 20, 2023 49.08 49.61 47.76 47.98 1,779,789 -1.07(-2.19%)
Oct 19, 2023 49.78 50.23 48.73 49.05 1,996,248 -0.95(-1.91%)
Oct 18, 2023 48.26 50.63 48.23 50.01 2,503,498 +1.59(+3.29%)
Oct 17, 2023 47.89 48.92 47.81 48.42 1,565,324 +0.52(+1.08%)
Oct 16, 2023 47.00 48.00 46.69 47.90 1,822,005 +1.56(+3.37%)
Oct 13, 2023 47.51 47.68 46.19 46.34 1,599,194 -0.27(-0.58%)
Oct 12, 2023 47.50 47.65 45.60 46.61 2,024,495 -0.73(-1.53%)
Oct 11, 2023 46.45 47.54 46.26 47.33 1,738,781 +0.23(+0.49%)
Oct 10, 2023 45.57 47.97 45.54 47.10 2,891,334 +1.52(+3.34%)
Oct 09, 2023 46.19 46.25 44.45 45.58 2,478,591 +0.41(+0.90%)
Oct 06, 2023 46.37 46.37 45.00 45.17 1,604,305 -0.57(-1.24%)
Oct 05, 2023 44.75 46.11 44.64 45.74 3,173,073 +0.35(+0.77%)
Oct 04, 2023 47.87 47.89 45.05 45.39 4,678,773 -3.69(-7.52%)
Oct 03, 2023 50.97 51.25 47.60 49.08 4,174,267 -2.87(-5.53%)
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.