PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.196 4.524 4.186 4.515 5,930,199 +0.25(+5.90%)
Oct 29, 2020 3.964 4.495 3.925 4.263 8,147,143 +0.14(+3.28%)
Oct 28, 2020 4.360 4.399 4.099 4.128 9,615,027 -0.36(-7.97%)
Oct 27, 2020 4.950 5.037 4.466 4.486 10,426,280 -0.45(-9.20%)
Oct 26, 2020 5.172 5.211 4.872 4.940 5,701,649 -0.35(-6.58%)
Oct 23, 2020 5.278 5.578 5.172 5.288 4,899,921 +0.04(+0.74%)
Oct 22, 2020 5.143 5.278 4.737 5.249 7,977,402 +0.06(+1.12%)
Oct 21, 2020 5.288 5.375 5.182 5.191 3,888,496 -0.24(-4.45%)
Oct 20, 2020 5.259 5.510 5.235 5.433 3,794,968 +0.23(+4.46%)
Oct 19, 2020 5.230 5.307 5.046 5.201 5,157,814 -0.03(-0.55%)
Oct 16, 2020 5.510 5.588 5.220 5.230 5,950,473 -0.35(-6.24%)
Oct 15, 2020 5.365 5.597 5.143 5.578 5,364,324 +0.09(+1.58%)
Oct 14, 2020 5.539 5.771 5.462 5.491 5,155,696 -0.02(-0.35%)
Oct 13, 2020 5.887 5.892 5.501 5.510 5,611,747 -0.46(-7.77%)
Oct 12, 2020 5.916 5.994 5.771 5.974 3,054,003 +0.01(+0.16%)
Oct 09, 2020 6.380 6.400 5.907 5.965 4,507,981 -0.33(-5.22%)
Oct 08, 2020 6.032 6.303 5.926 6.293 3,547,843 +0.29(+4.83%)
Oct 07, 2020 5.897 6.032 5.786 6.003 4,768,605 +0.14(+2.31%)
Oct 06, 2020 6.148 6.332 5.849 5.868 4,353,419 -0.15(-2.57%)
Oct 05, 2020 5.936 6.148 5.887 6.023 4,937,935 +0.24(+4.18%)
Oct 02, 2020 5.191 5.858 5.191 5.781 10,178,543 +0.39(+7.17%)
Oct 01, 2020 5.520 5.800 5.249 5.394 11,534,984 -0.11(-1.93%)
Sep 30, 2020 5.510 5.800 5.462 5.501 8,371,031 -0.19(-3.40%)
Sep 29, 2020 5.820 5.887 5.626 5.694 4,573,284 -0.13(-2.16%)
Sep 28, 2020 5.568 5.994 5.530 5.820 8,277,503 +0.17(+3.08%)
Sep 25, 2020 5.897 6.023 5.559 5.646 7,084,503 -0.35(-5.81%)
Sep 24, 2020 5.887 6.158 5.675 5.994 5,505,201 +0.01(+0.16%)
Sep 23, 2020 6.641 6.815 5.984 5.984 6,422,625 -0.65(-9.77%)
Sep 22, 2020 6.622 6.796 6.583 6.632 3,499,476 +0.04(+0.59%)
Sep 21, 2020 6.458 6.622 6.313 6.593 5,034,638 -0.20(-2.99%)
Sep 18, 2020 6.844 6.922 6.525 6.796 26,436,344 -0.09(-1.26%)
Sep 17, 2020 6.767 7.052 6.728 6.883 4,236,988 -0.07(-0.97%)
Sep 16, 2020 6.748 7.337 6.632 6.951 6,274,149 +0.26(+3.90%)
Sep 15, 2020 6.786 7.017 6.614 6.690 3,855,718 -0.10(-1.42%)
Sep 14, 2020 6.622 6.917 6.516 6.786 5,023,158 +0.38(+5.88%)
Sep 11, 2020 6.371 6.535 6.129 6.409 5,126,458 +0.04(+0.61%)
Sep 10, 2020 6.941 6.999 6.361 6.371 7,848,434 -0.59(-8.47%)
Sep 09, 2020 7.589 7.666 6.835 6.960 10,499,004 -0.61(-8.05%)
Sep 08, 2020 8.159 8.159 7.521 7.569 5,662,451 -0.45(-5.66%)
Sep 04, 2020 8.295 8.372 7.816 8.024 4,829,478 -0.14(-1.66%)
Sep 03, 2020 8.198 8.556 8.063 8.159 4,443,641 -0.04(-0.47%)
Sep 02, 2020 8.034 8.362 7.985 8.198 4,177,045 +0.11(+1.31%)
Sep 01, 2020 8.179 8.372 7.927 8.092 4,110,343 -0.18(-2.22%)
Aug 31, 2020 8.923 8.923 8.266 8.275 4,440,232 -0.73(-8.15%)
Aug 28, 2020 8.324 9.087 8.275 9.010 5,197,419 +0.72(+8.62%)
Aug 27, 2020 8.797 8.817 8.092 8.295 7,163,540 -0.52(-5.92%)
Aug 26, 2020 8.817 9.087 8.643 8.817 2,981,218 -0.05(-0.55%)
Aug 25, 2020 9.087 9.242 8.681 8.865 2,130,409 -0.15(-1.71%)
Aug 24, 2020 8.459 9.203 8.401 9.020 3,127,531 +0.66(+7.86%)
Aug 21, 2020 8.401 8.594 8.266 8.362 3,321,921 -0.15(-1.70%)
Aug 20, 2020 8.933 8.971 8.411 8.507 4,730,053 -0.60(-6.58%)
Aug 19, 2020 8.923 9.281 8.768 9.107 2,799,436 +0.13(+1.40%)
Aug 18, 2020 9.223 9.242 8.942 8.981 2,861,068 -0.28(-3.03%)
Aug 17, 2020 9.097 9.406 8.971 9.261 3,005,690 +0.17(+1.91%)
Aug 14, 2020 8.807 9.145 8.730 9.087 2,285,126 +0.21(+2.40%)
Aug 13, 2020 9.368 9.445 8.831 8.875 4,057,442 -0.64(-6.71%)
Aug 12, 2020 9.087 9.619 8.884 9.513 4,773,169 +0.63(+7.07%)
Aug 11, 2020 9.358 9.580 8.826 8.884 4,118,996 -0.10(-1.08%)
Aug 10, 2020 8.971 9.165 8.710 8.981 3,359,884 +0.08(+0.87%)
Aug 07, 2020 8.459 8.933 8.319 8.904 3,324,507 +0.35(+4.07%)
Aug 06, 2020 8.865 9.238 8.522 8.556 3,776,764 -0.44(-4.84%)
Aug 05, 2020 9.532 9.571 8.701 8.991 5,102,275 -0.17(-1.90%)
Aug 04, 2020 9.087 9.353 8.643 9.165 4,992,383 +0.14(+1.50%)
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.