PBF Energy Inc (NY: PBF )

12.43 USD +0.20 (+1.64%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.73 11.08 10.42 10.62 4,078,300 -0.29(-2.66%)
May 28, 2020 11.40 11.45 10.85 10.91 4,438,893 -0.46(-4.05%)
May 27, 2020 11.86 12.07 10.86 11.37 4,839,680 -0.12(-1.04%)
May 26, 2020 11.32 11.65 10.97 11.49 4,420,596 +1.03(+9.85%)
May 22, 2020 10.49 10.68 10.14 10.46 3,868,800 -0.02(-0.19%)
May 21, 2020 11.22 11.41 10.43 10.48 5,264,102 -0.69(-6.18%)
May 20, 2020 10.61 11.23 10.59 11.17 4,993,628 +0.92(+8.98%)
May 19, 2020 10.72 11.16 10.17 10.25 5,577,644 -0.67(-6.14%)
May 18, 2020 9.670 11.45 9.626 10.92 8,648,478 +1.83(+20.13%)
May 15, 2020 9.170 9.990 8.680 9.090 4,369,300 -0.18(-1.94%)
May 14, 2020 9.200 9.600 8.710 9.270 4,147,991 -0.21(-2.22%)
May 13, 2020 10.15 10.22 9.200 9.480 4,135,105 -0.64(-6.32%)
May 12, 2020 10.85 11.19 10.10 10.12 3,346,095 -0.63(-5.86%)
May 11, 2020 10.48 11.06 10.36 10.75 3,623,156 +0.12(+1.13%)
May 08, 2020 9.360 10.79 9.350 10.63 5,273,100 +1.31(+14.06%)
May 07, 2020 9.480 10.07 9.060 9.320 5,158,100 +0.15(+1.64%)
May 06, 2020 10.26 10.36 9.170 9.170 4,423,044 -1.00(-9.83%)
May 05, 2020 11.50 11.76 10.06 10.17 5,410,246 -0.67(-6.18%)
May 04, 2020 9.310 10.92 9.100 10.84 4,184,161 +1.23(+12.80%)
May 01, 2020 10.70 10.76 9.410 9.610 4,733,600 -1.79(-15.70%)
Apr 30, 2020 10.97 12.00 10.64 11.40 7,644,321 +0.25(+2.24%)
Apr 29, 2020 10.00 11.40 9.770 11.15 5,780,009 +2.15(+23.89%)
Apr 28, 2020 8.730 9.150 8.350 9.000 3,528,402 +0.73(+8.83%)
Apr 27, 2020 7.540 8.340 7.270 8.270 3,265,398 +0.72(+9.54%)
Apr 24, 2020 7.390 7.710 7.200 7.550 3,649,100 -0.12(-1.56%)
Apr 23, 2020 7.270 7.790 7.220 7.670 4,303,325 +0.38(+5.21%)
Apr 22, 2020 7.610 7.710 7.090 7.290 3,687,170 +0.04(+0.55%)
Apr 21, 2020 6.810 7.460 6.740 7.250 3,990,011 +0.09(+1.26%)
Apr 20, 2020 6.910 7.620 6.630 7.160 4,822,673 -0.46(-6.04%)
Apr 17, 2020 6.610 7.650 6.610 7.620 6,316,500 +1.19(+18.51%)
Apr 16, 2020 6.690 6.710 6.150 6.430 4,832,518 -0.18(-2.72%)
Apr 15, 2020 6.750 6.840 6.500 6.610 3,898,784 -0.63(-8.70%)
Apr 14, 2020 7.510 7.850 7.070 7.240 4,673,923 -0.38(-4.99%)
Apr 13, 2020 8.380 8.390 7.370 7.620 4,076,223 -0.09(-1.17%)
Apr 09, 2020 8.530 8.812 7.340 7.710 5,027,100 -0.04(-0.52%)
Apr 08, 2020 7.350 8.140 7.340 7.750 5,719,320 +0.60(+8.39%)
Apr 07, 2020 7.200 7.730 6.865 7.150 8,701,548 +0.57(+8.66%)
Apr 06, 2020 6.020 6.630 5.950 6.580 4,253,273 +0.82(+14.24%)
Apr 03, 2020 6.180 6.310 5.520 5.760 5,260,900 -0.13(-2.21%)
Apr 02, 2020 6.120 7.040 5.820 5.890 5,989,329 -0.02(-0.34%)
Apr 01, 2020 6.650 6.910 5.900 5.910 5,150,923 -1.17(-16.53%)
Mar 31, 2020 8.090 8.100 7.010 7.080 5,739,604 -0.56(-7.33%)
Mar 30, 2020 7.360 7.700 6.520 7.640 7,055,590 +1.28(+20.13%)
Mar 27, 2020 7.500 7.500 6.250 6.360 7,669,800 -1.64(-20.50%)
Mar 26, 2020 7.290 9.090 6.970 8.000 8,754,838 +1.37(+20.66%)
Mar 25, 2020 6.170 6.729 5.190 6.630 11,085,101 +0.55(+9.05%)
Mar 24, 2020 6.450 6.480 5.910 6.080 9,100,457 +0.17(+2.88%)
Mar 23, 2020 7.530 7.560 5.670 5.910 5,499,845 -1.74(-22.75%)
Mar 20, 2020 7.810 8.450 7.250 7.650 6,331,100 +0.40(+5.52%)
Mar 19, 2020 7.020 7.540 6.250 7.250 5,555,155 +0.22(+3.13%)
Mar 18, 2020 7.960 8.580 6.520 7.030 4,180,686 -1.41(-16.71%)
Mar 17, 2020 10.82 10.85 8.240 8.440 5,750,663 -2.14(-20.23%)
Mar 16, 2020 12.55 15.21 10.50 10.58 6,638,452 -5.42(-33.88%)
Mar 13, 2020 11.74 16.00 10.07 16.00 5,706,700 +5.21(+48.29%)
Mar 12, 2020 12.19 12.55 10.17 10.79 5,897,274 -2.38(-18.07%)
Mar 11, 2020 14.94 15.28 11.87 13.17 5,492,963 -2.41(-15.47%)
Mar 10, 2020 15.83 16.50 14.43 15.58 4,071,728 +0.47(+3.11%)
Mar 09, 2020 14.08 16.58 14.08 15.11 6,625,196 -1.95(-11.43%)
Mar 06, 2020 17.63 17.63 16.55 17.06 4,444,300 -0.56(-3.18%)
Mar 05, 2020 18.67 19.37 17.37 17.62 3,653,569 -1.71(-8.85%)
Mar 04, 2020 20.36 20.53 18.92 19.33 3,223,245 -0.55(-2.77%)
Mar 03, 2020 21.85 21.87 19.76 19.88 2,854,268 -2.09(-9.51%)
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.