PBF Energy Inc (NY: PBF )

32.16 -1.72 (-5.08%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.43 29.91 27.48 27.82 5,398,053 -2.66(-8.71%)
Jun 29, 2022 32.98 33.35 30.17 30.48 3,036,499 -2.18(-6.66%)
Jun 28, 2022 32.69 33.30 31.68 32.65 2,987,487 +0.90(+2.84%)
Jun 27, 2022 29.95 32.04 29.41 31.75 3,127,971 +2.74(+9.45%)
Jun 24, 2022 30.17 31.41 28.70 29.01 6,592,707 -0.53(-1.79%)
Jun 23, 2022 32.96 33.05 28.91 29.54 4,254,285 -2.87(-8.85%)
Jun 22, 2022 32.07 33.91 31.52 32.40 3,478,177 -1.78(-5.22%)
Jun 21, 2022 33.74 35.75 32.83 34.19 4,701,150 +2.57(+8.13%)
Jun 17, 2022 33.74 34.21 30.45 31.62 9,591,725 -2.02(-6.01%)
Jun 16, 2022 34.67 35.29 32.97 33.64 4,352,169 -2.40(-6.65%)
Jun 15, 2022 36.96 37.68 35.00 36.04 3,676,624 -1.27(-3.42%)
Jun 14, 2022 38.52 39.83 36.26 37.31 4,051,594 +1.33(+3.70%)
Jun 13, 2022 36.81 37.73 35.62 35.98 3,545,437 -2.68(-6.94%)
Jun 10, 2022 39.63 39.87 37.78 38.66 3,857,243 -1.60(-3.98%)
Jun 09, 2022 40.05 41.58 39.47 40.26 3,973,174 +0.13(+0.33%)
Jun 08, 2022 41.94 42.30 39.87 40.13 4,923,649 -1.80(-4.30%)
Jun 07, 2022 38.44 41.93 38.43 41.93 5,938,229 +3.30(+8.54%)
Jun 06, 2022 37.82 39.68 37.32 38.63 6,251,486 +1.69(+4.57%)
Jun 03, 2022 34.09 37.15 34.00 36.95 4,754,194 +2.93(+8.62%)
Jun 02, 2022 32.81 34.19 32.54 34.01 4,454,757 +1.02(+3.08%)
Jun 01, 2022 32.32 33.21 31.91 33.00 4,185,500 +1.17(+3.67%)
May 31, 2022 32.11 33.27 31.34 31.83 4,006,946 +0.25(+0.79%)
May 27, 2022 30.03 31.63 29.83 31.58 1,814,733 +1.52(+5.07%)
May 26, 2022 30.87 31.15 29.60 30.05 1,584,846 -0.26(-0.85%)
May 25, 2022 29.18 30.48 29.18 30.31 1,824,284 +1.16(+3.98%)
May 24, 2022 28.44 29.40 27.96 29.15 1,820,338 -0.03(-0.10%)
May 23, 2022 30.22 30.39 28.83 29.18 1,821,552 -0.35(-1.20%)
May 20, 2022 29.53 29.59 28.60 29.54 1,668,335 +0.29(+0.98%)
May 19, 2022 28.57 29.70 27.98 29.25 2,653,778 -0.15(-0.52%)
May 18, 2022 30.11 30.17 28.98 29.40 3,115,453 -0.44(-1.48%)
May 17, 2022 30.68 30.78 29.25 29.84 2,671,121 +0.08(+0.26%)
May 16, 2022 29.21 30.38 29.15 29.77 2,521,872 +0.61(+2.10%)
May 13, 2022 28.57 29.70 28.52 29.15 2,957,858 +1.45(+5.23%)
May 12, 2022 27.69 28.03 26.62 27.71 2,612,485 -0.01(-0.03%)
May 11, 2022 28.11 28.57 27.39 27.71 3,858,520 +0.42(+1.55%)
May 10, 2022 27.07 28.13 25.90 27.29 4,134,618 +0.70(+2.63%)
May 09, 2022 28.87 29.34 26.32 26.59 4,639,702 -3.29(-11.00%)
May 06, 2022 30.74 30.98 29.17 29.88 2,468,171 -0.27(-0.89%)
May 05, 2022 30.79 31.07 29.09 30.15 3,629,170 -0.32(-1.04%)
May 04, 2022 29.72 30.62 29.34 30.47 4,883,599 +1.28(+4.37%)
May 03, 2022 28.14 29.69 28.13 29.19 3,650,127 +1.05(+3.75%)
May 02, 2022 27.47 28.51 26.81 28.14 4,031,154 +0.28(+1.00%)
Apr 29, 2022 28.88 29.36 27.37 27.86 3,120,041 -0.98(-3.39%)
Apr 28, 2022 26.27 29.09 25.68 28.84 4,403,226 +2.62(+9.98%)
Apr 27, 2022 25.53 26.54 25.06 26.22 4,507,301 +0.66(+2.59%)
Apr 26, 2022 25.04 26.38 24.69 25.56 5,033,220 +0.85(+3.45%)
Apr 25, 2022 24.52 25.12 23.27 24.70 4,886,380 -0.83(-3.27%)
Apr 22, 2022 26.16 27.12 25.45 25.54 4,481,946 -0.74(-2.81%)
Apr 21, 2022 28.38 28.81 25.70 26.28 4,214,176 -1.51(-5.45%)
Apr 20, 2022 28.34 28.88 27.66 27.79 4,567,237 -0.48(-1.70%)
Apr 19, 2022 27.99 28.74 27.77 28.27 3,871,557 -0.30(-1.04%)
Apr 18, 2022 27.27 28.59 26.65 28.57 4,100,401 +2.38(+9.08%)
Apr 14, 2022 25.46 26.55 25.33 26.19 2,720,618 +0.52(+2.02%)
Apr 13, 2022 24.75 25.84 24.37 25.67 1,564,800 +1.34(+5.52%)
Apr 12, 2022 24.82 25.65 24.16 24.33 2,521,078 +0.16(+0.67%)
Apr 11, 2022 24.40 25.01 24.00 24.17 2,144,287 -0.98(-3.89%)
Apr 08, 2022 25.05 25.42 24.54 25.15 2,804,616 +0.35(+1.43%)
Apr 07, 2022 25.74 26.19 23.78 24.79 3,584,916 -0.40(-1.60%)
Apr 06, 2022 24.52 25.74 24.14 25.19 4,743,696 +0.79(+3.22%)
Apr 05, 2022 24.50 25.59 24.37 24.41 4,605,863 +0.47(+1.96%)
Apr 04, 2022 24.00 24.45 23.23 23.94 2,075,607 +0.22(+0.93%)
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.