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 41.78 44.00 41.73 42.45 3,547,392 -1.47(-3.34%)
Oct 28, 2022 45.08 46.02 43.36 43.91 2,293,699 -0.57(-1.27%)
Oct 27, 2022 44.13 47.00 43.70 44.48 3,701,827 +1.53(+3.55%)
Oct 26, 2022 41.68 43.70 40.85 42.96 3,771,125 +1.68(+4.07%)
Oct 25, 2022 41.12 41.82 40.14 41.28 1,564,038 -0.27(-0.65%)
Oct 24, 2022 41.54 42.26 40.94 41.55 2,568,011 -0.13(-0.32%)
Oct 21, 2022 42.21 42.71 40.96 41.68 1,916,795 -0.35(-0.82%)
Oct 20, 2022 42.53 44.26 41.56 42.02 2,763,071 +0.30(+0.71%)
Oct 19, 2022 41.31 42.41 40.94 41.73 2,714,179 +0.82(+1.99%)
Oct 18, 2022 39.85 41.40 39.43 40.91 2,347,782 +1.11(+2.80%)
Oct 17, 2022 39.43 41.11 38.80 39.80 2,772,862 +1.37(+3.57%)
Oct 14, 2022 40.43 41.14 38.42 38.43 2,566,424 -2.33(-5.72%)
Oct 13, 2022 38.71 41.45 38.24 40.76 3,581,331 +1.80(+4.63%)
Oct 12, 2022 36.04 39.80 35.47 38.96 2,782,911 +2.63(+7.24%)
Oct 11, 2022 35.85 36.90 35.06 36.33 1,840,572 -0.35(-0.97%)
Oct 10, 2022 37.41 38.11 36.35 36.68 1,978,283 -0.79(-2.10%)
Oct 07, 2022 38.37 39.12 37.13 37.47 2,863,243 -0.80(-2.08%)
Oct 06, 2022 37.47 38.48 36.28 38.26 2,509,076 +0.29(+0.76%)
Oct 05, 2022 37.03 38.54 36.17 37.98 3,239,540 +0.69(+1.85%)
Oct 04, 2022 35.88 37.64 35.43 37.29 3,658,528 +2.25(+6.43%)
Oct 03, 2022 35.74 35.79 33.79 35.03 2,375,895 +1.30(+3.87%)
Sep 30, 2022 32.52 34.43 32.18 33.73 2,816,013 +0.67(+2.03%)
Sep 29, 2022 33.54 33.78 32.31 33.06 2,444,990 -0.94(-2.77%)
Sep 28, 2022 31.33 34.07 31.28 34.00 3,684,249 +2.98(+9.62%)
Sep 27, 2022 29.45 31.81 29.26 31.01 3,804,219 +2.38(+8.31%)
Sep 26, 2022 28.36 29.89 28.19 28.63 3,777,545 -0.03(-0.10%)
Sep 23, 2022 28.96 29.09 27.39 28.66 3,952,463 -1.94(-6.33%)
Sep 22, 2022 29.26 31.47 29.10 30.60 3,662,267 +2.21(+7.77%)
Sep 21, 2022 29.50 29.81 27.75 28.39 3,327,276 -0.09(-0.30%)
Sep 20, 2022 26.67 28.89 26.65 28.48 2,552,544 +1.35(+4.99%)
Sep 19, 2022 25.90 27.44 25.90 27.13 2,565,582 -0.05(-0.18%)
Sep 16, 2022 27.49 27.49 26.31 27.18 8,676,268 -0.42(-1.53%)
Sep 15, 2022 28.58 28.65 26.55 27.60 4,906,453 -1.59(-5.46%)
Sep 14, 2022 30.52 31.54 29.08 29.19 2,339,598 -0.96(-3.18%)
Sep 13, 2022 30.54 31.69 30.05 30.15 1,763,253 -1.40(-4.44%)
Sep 12, 2022 32.85 32.96 31.08 31.55 2,338,353 -0.55(-1.70%)
Sep 09, 2022 32.80 33.00 31.85 32.10 1,564,577 +0.26(+0.81%)
Sep 08, 2022 32.68 33.03 31.71 31.84 1,549,209 -0.75(-2.30%)
Sep 07, 2022 31.40 32.77 30.80 32.59 2,872,624 +0.31(+0.95%)
Sep 06, 2022 32.61 33.26 31.74 32.28 2,267,901 +0.18(+0.57%)
Sep 02, 2022 31.89 32.43 31.28 32.10 1,734,886 +1.58(+5.19%)
Sep 01, 2022 31.70 31.92 30.00 30.51 2,484,476 -2.25(-6.88%)
Aug 31, 2022 31.43 33.62 31.18 32.77 3,090,607 +0.33(+1.01%)
Aug 30, 2022 34.06 34.13 31.86 32.44 3,464,289 -2.70(-7.67%)
Aug 29, 2022 35.05 36.16 34.67 35.14 1,808,875 -0.07(-0.19%)
Aug 26, 2022 36.75 36.89 35.18 35.20 2,139,111 -1.49(-4.05%)
Aug 25, 2022 36.19 36.91 35.82 36.69 1,603,518 +0.61(+1.70%)
Aug 24, 2022 36.11 37.01 35.52 36.08 1,988,154 +0.03(+0.08%)
Aug 23, 2022 35.87 36.54 35.04 36.05 1,972,234 +1.02(+2.90%)
Aug 22, 2022 34.24 35.34 33.26 35.03 1,814,838 +0.70(+2.04%)
Aug 19, 2022 34.39 35.07 34.20 34.33 1,540,417 -0.50(-1.43%)
Aug 18, 2022 33.82 34.83 33.82 34.83 2,065,923 +1.39(+4.16%)
Aug 17, 2022 32.26 34.42 32.09 33.44 1,819,416 +0.83(+2.53%)
Aug 16, 2022 32.92 33.37 32.09 32.61 1,558,617 +0.21(+0.65%)
Aug 15, 2022 31.27 32.41 30.42 32.40 4,048,926 -0.91(-2.74%)
Aug 12, 2022 32.81 33.54 32.70 33.31 1,973,295 +0.07(+0.20%)
Aug 11, 2022 31.66 33.37 31.25 33.25 2,235,028 +2.15(+6.91%)
Aug 10, 2022 30.65 31.40 29.53 31.10 2,301,601 +0.52(+1.69%)
Aug 09, 2022 29.44 30.87 29.31 30.58 2,966,121 +1.71(+5.91%)
Aug 08, 2022 29.07 29.13 28.10 28.87 2,154,642 +0.04(+0.13%)
Aug 05, 2022 27.71 29.45 27.66 28.84 2,727,862 +0.76(+2.70%)
Aug 04, 2022 31.37 31.76 27.80 28.08 3,036,835 -3.21(-10.27%)
Aug 03, 2022 32.61 33.47 30.88 31.29 2,918,761 -0.68(-2.13%)
Aug 02, 2022 31.01 32.60 30.63 31.97 2,351,054 +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.