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 31, 2022 41.75 43.97 41.70 42.42 3,549,580 -1.47(-3.34%)
Oct 28, 2022 45.05 46.00 43.33 43.89 2,295,113 -0.57(-1.27%)
Oct 27, 2022 44.10 46.97 43.68 44.45 3,704,110 +1.52(+3.55%)
Oct 26, 2022 41.65 43.68 40.83 42.93 3,773,451 +1.68(+4.07%)
Oct 25, 2022 41.10 41.80 40.12 41.25 1,565,003 -0.27(-0.65%)
Oct 24, 2022 41.51 42.23 40.92 41.52 2,569,595 -0.13(-0.32%)
Oct 21, 2022 42.18 42.68 40.93 41.65 1,917,977 -0.35(-0.82%)
Oct 20, 2022 42.51 44.23 41.54 42.00 2,764,775 +0.30(+0.71%)
Oct 19, 2022 41.28 42.39 40.92 41.70 2,715,853 +0.81(+1.99%)
Oct 18, 2022 39.82 41.38 39.40 40.89 2,349,230 +1.11(+2.80%)
Oct 17, 2022 39.41 41.09 38.77 39.77 2,774,572 +1.37(+3.57%)
Oct 14, 2022 40.41 41.12 38.39 38.40 2,568,007 -2.33(-5.72%)
Oct 13, 2022 38.68 41.42 38.21 40.73 3,583,540 +1.80(+4.63%)
Oct 12, 2022 36.02 39.77 35.45 38.93 2,784,628 +2.63(+7.24%)
Oct 11, 2022 35.83 36.88 35.04 36.30 1,841,707 -0.35(-0.97%)
Oct 10, 2022 37.39 38.09 36.32 36.66 1,979,503 -0.79(-2.10%)
Oct 07, 2022 38.35 39.09 37.11 37.45 2,865,009 -0.80(-2.08%)
Oct 06, 2022 37.45 38.45 36.26 38.24 2,510,624 +0.29(+0.76%)
Oct 05, 2022 37.00 38.52 36.15 37.95 3,241,538 +0.69(+1.85%)
Oct 04, 2022 35.85 37.62 35.40 37.26 3,660,784 +2.25(+6.43%)
Oct 03, 2022 35.72 35.77 33.77 35.01 2,377,361 +1.30(+3.87%)
Sep 30, 2022 32.50 34.41 32.16 33.71 2,817,750 +0.67(+2.03%)
Sep 29, 2022 33.51 33.75 32.29 33.04 2,446,498 -0.94(-2.77%)
Sep 28, 2022 31.31 34.05 31.26 33.97 3,686,521 +2.98(+9.62%)
Sep 27, 2022 29.43 31.79 29.24 30.99 3,806,566 +2.38(+8.31%)
Sep 26, 2022 28.35 29.87 28.18 28.62 3,779,875 -0.03(-0.10%)
Sep 23, 2022 28.94 29.08 27.37 28.64 3,954,901 -1.94(-6.33%)
Sep 22, 2022 29.24 31.45 29.09 30.58 3,664,526 +2.20(+7.77%)
Sep 21, 2022 29.48 29.80 27.73 28.38 3,329,328 -0.09(-0.30%)
Sep 20, 2022 26.65 28.87 26.63 28.46 2,554,118 +1.35(+4.99%)
Sep 19, 2022 25.88 27.43 25.88 27.11 2,567,164 -0.05(-0.18%)
Sep 16, 2022 27.48 27.48 26.30 27.16 8,681,619 -0.42(-1.53%)
Sep 15, 2022 28.56 28.64 26.54 27.58 4,909,479 -1.59(-5.46%)
Sep 14, 2022 30.50 31.52 29.07 29.17 2,341,041 -0.96(-3.18%)
Sep 13, 2022 30.52 31.67 30.03 30.13 1,764,341 -1.40(-4.44%)
Sep 12, 2022 32.83 32.94 31.06 31.53 2,339,796 -0.55(-1.70%)
Sep 09, 2022 32.78 32.98 31.83 32.08 1,565,542 +0.26(+0.81%)
Sep 08, 2022 32.66 33.01 31.69 31.82 1,550,164 -0.75(-2.30%)
Sep 07, 2022 31.38 32.75 30.78 32.57 2,874,396 +0.31(+0.95%)
Sep 06, 2022 32.59 33.24 31.72 32.26 2,269,299 +0.18(+0.57%)
Sep 02, 2022 31.87 32.41 31.26 32.08 1,735,956 +1.58(+5.19%)
Sep 01, 2022 31.68 31.90 29.98 30.49 2,486,008 -2.25(-6.88%)
Aug 31, 2022 31.42 33.60 31.16 32.75 3,092,513 +0.33(+1.01%)
Aug 30, 2022 34.04 34.11 31.84 32.42 3,466,426 -2.69(-7.67%)
Aug 29, 2022 35.03 36.14 34.65 35.12 1,809,991 -0.07(-0.19%)
Aug 26, 2022 36.73 36.87 35.15 35.18 2,140,431 -1.49(-4.05%)
Aug 25, 2022 36.17 36.89 35.80 36.67 1,604,507 +0.61(+1.70%)
Aug 24, 2022 36.08 36.99 35.50 36.06 1,989,380 +0.03(+0.08%)
Aug 23, 2022 35.84 36.52 35.02 36.03 1,973,450 +1.02(+2.90%)
Aug 22, 2022 34.21 35.32 33.24 35.01 1,815,958 +0.70(+2.04%)
Aug 19, 2022 34.37 35.05 34.18 34.31 1,541,367 -0.50(-1.43%)
Aug 18, 2022 33.80 34.81 33.80 34.81 2,067,197 +1.39(+4.16%)
Aug 17, 2022 32.24 34.40 32.07 33.42 1,820,538 +0.82(+2.53%)
Aug 16, 2022 32.90 33.35 32.07 32.59 1,559,578 +0.21(+0.65%)
Aug 15, 2022 31.25 32.39 30.40 32.38 4,051,424 -0.91(-2.74%)
Aug 12, 2022 32.79 33.51 32.68 33.29 1,974,512 +0.07(+0.20%)
Aug 11, 2022 31.64 33.35 31.23 33.23 2,236,406 +2.15(+6.91%)
Aug 10, 2022 30.63 31.38 29.51 31.08 2,303,020 +0.52(+1.69%)
Aug 09, 2022 29.42 30.85 29.30 30.56 2,967,950 +1.71(+5.91%)
Aug 08, 2022 29.05 29.11 28.08 28.86 2,155,971 +0.04(+0.13%)
Aug 05, 2022 27.70 29.44 27.65 28.82 2,729,544 +0.76(+2.70%)
Aug 04, 2022 31.35 31.74 27.78 28.06 3,038,708 -3.21(-10.27%)
Aug 03, 2022 32.59 33.45 30.86 31.27 2,920,561 -0.68(-2.13%)
Aug 02, 2022 30.99 32.58 30.61 31.95 2,352,504 +0.78(+2.49%)
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.