PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.816 7.826 6.773 6.840 5,940,796 -0.54(-7.33%)
Mar 30, 2020 7.111 7.439 6.299 7.381 7,302,911 +1.24(+20.13%)
Mar 27, 2020 7.246 7.246 6.038 6.145 7,938,651 -1.58(-20.50%)
Mar 26, 2020 7.043 8.782 6.734 7.729 9,061,724 +1.32(+20.66%)
Mar 25, 2020 5.961 6.501 5.014 6.405 11,473,670 +0.53(+9.05%)
Mar 24, 2020 6.232 6.261 5.710 5.874 9,419,458 +0.16(+2.88%)
Mar 23, 2020 7.275 7.304 5.478 5.710 5,692,632 -1.68(-22.75%)
Mar 20, 2020 7.546 8.164 7.004 7.391 6,553,026 +0.39(+5.52%)
Mar 19, 2020 6.782 7.285 6.038 7.004 5,749,881 +0.21(+3.13%)
Mar 18, 2020 7.690 8.289 6.299 6.792 4,327,233 -1.36(-16.71%)
Mar 17, 2020 10.45 10.48 7.961 8.154 5,952,242 -2.07(-20.23%)
Mar 16, 2020 12.12 14.69 10.14 10.22 6,871,151 -5.24(-33.87%)
Mar 13, 2020 11.34 15.46 9.729 15.46 5,906,738 +5.03(+48.28%)
Mar 12, 2020 11.78 12.12 9.826 10.42 6,103,993 -2.30(-18.07%)
Mar 11, 2020 14.43 14.76 11.47 12.72 5,685,509 -2.33(-15.47%)
Mar 10, 2020 15.29 15.94 13.94 15.05 4,214,455 +0.45(+3.11%)
Mar 09, 2020 13.60 16.02 13.60 14.60 6,857,431 -1.88(-11.43%)
Mar 06, 2020 17.03 17.03 15.99 16.48 4,600,087 -0.54(-3.18%)
Mar 05, 2020 18.04 18.71 16.78 17.02 3,781,638 -1.65(-8.85%)
Mar 04, 2020 19.67 19.83 18.28 18.68 3,336,230 -0.53(-2.77%)
Mar 03, 2020 21.11 21.13 19.09 19.21 2,954,319 -2.02(-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.