Skip to main content

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 (%)
Mar 31, 2021 13.55 14.03 13.34 13.67 2,935,569 +0.02(+0.14%)
Mar 30, 2021 13.43 14.07 13.41 13.65 1,895,132 +0.12(+0.86%)
Mar 29, 2021 13.45 14.09 13.34 13.54 2,158,439 -0.32(-2.30%)
Mar 26, 2021 14.27 14.54 13.51 13.85 3,497,755 -0.09(-0.62%)
Mar 25, 2021 12.54 13.96 12.21 13.94 5,602,331 +0.96(+7.37%)
Mar 24, 2021 13.54 13.96 12.97 12.98 3,828,304 -0.04(-0.30%)
Mar 23, 2021 13.02 13.73 12.65 13.02 4,210,954 -0.84(-6.06%)
Mar 22, 2021 14.01 14.03 13.44 13.86 3,314,026 -0.35(-2.45%)
Mar 19, 2021 13.93 14.74 13.56 14.21 6,307,614 +0.33(+2.37%)
Mar 18, 2021 16.12 16.17 13.75 13.88 6,543,619 -2.32(-14.31%)
Mar 17, 2021 16.59 16.87 15.83 16.20 4,503,707 -0.46(-2.78%)
Mar 16, 2021 17.39 17.58 16.52 16.67 3,027,761 -0.96(-5.43%)
Mar 15, 2021 17.95 18.11 17.00 17.62 2,654,909 -0.15(-0.87%)
Mar 12, 2021 17.29 18.14 17.07 17.78 3,455,939 +0.51(+2.97%)
Mar 11, 2021 16.57 17.74 16.40 17.26 5,095,863 +0.91(+5.55%)
Mar 10, 2021 15.37 16.64 15.37 16.36 5,782,587 +1.18(+7.77%)
Mar 09, 2021 16.43 16.67 15.17 15.18 6,493,634 -1.47(-8.82%)
Mar 08, 2021 16.42 16.86 15.54 16.65 5,643,676 +0.48(+2.99%)
Mar 05, 2021 15.95 16.37 15.00 16.16 5,300,611 +0.41(+2.58%)
Mar 04, 2021 15.73 16.41 15.07 15.76 7,779,577 +0.16(+1.05%)
Mar 03, 2021 14.97 16.34 14.96 15.59 6,627,382 +0.96(+6.53%)
Mar 02, 2021 14.25 15.09 14.15 14.64 4,016,038 +0.31(+2.16%)
Mar 01, 2021 14.24 14.59 13.90 14.33 3,968,998 +0.61(+4.44%)
Feb 26, 2021 14.29 14.48 12.45 13.72 7,297,332 -0.63(-4.38%)
Feb 25, 2021 14.78 15.12 14.11 14.35 7,403,979 -0.46(-3.13%)
Feb 24, 2021 14.23 14.97 13.84 14.81 5,901,514 +0.71(+5.07%)
Feb 23, 2021 13.72 14.30 12.76 14.10 6,152,321 +0.35(+2.53%)
Feb 22, 2021 13.12 14.25 12.88 13.75 7,134,477 +0.69(+5.25%)
Feb 19, 2021 11.58 13.18 11.50 13.06 7,650,803 +1.66(+14.58%)
Feb 18, 2021 11.40 11.57 10.77 11.40 5,456,939 -0.09(-0.76%)
Feb 17, 2021 11.24 11.51 10.89 11.49 4,769,474 +0.27(+2.41%)
Feb 16, 2021 10.70 11.44 10.53 11.22 9,142,153 +1.02(+10.05%)
Feb 12, 2021 9.371 10.27 9.294 10.19 8,121,028 +0.77(+8.21%)
Feb 11, 2021 8.859 10.27 8.782 9.420 11,021,290 +0.20(+2.20%)
Feb 10, 2021 9.178 9.400 8.744 9.217 8,315,246 +0.11(+1.17%)
Feb 09, 2021 9.884 9.942 9.082 9.111 8,764,441 -0.89(-8.89%)
Feb 08, 2021 9.420 10.17 9.323 9.999 6,213,555 +0.87(+9.52%)
Feb 05, 2021 9.227 9.497 8.956 9.130 3,988,681 +0.04(+0.43%)
Feb 04, 2021 9.275 9.468 8.782 9.091 4,337,205 +0.02(+0.21%)
Feb 03, 2021 8.386 9.246 8.386 9.072 5,535,714 +0.74(+8.93%)
Feb 02, 2021 8.405 9.033 8.193 8.328 6,222,156 +0.11(+1.29%)
Feb 01, 2021 8.550 8.550 7.913 8.222 6,549,087 +0.04(+0.47%)
Jan 29, 2021 9.371 9.951 8.058 8.183 9,979,880 -1.00(-10.84%)
Jan 28, 2021 10.76 11.63 8.773 9.178 13,775,898 -1.48(-13.87%)
Jan 27, 2021 7.835 13.18 7.797 10.66 27,919,510 +2.65(+33.05%)
Jan 26, 2021 8.338 8.579 7.942 8.009 6,649,074 -0.21(-2.59%)
Jan 25, 2021 7.826 8.236 7.536 8.222 6,708,515 +0.22(+2.78%)
Jan 22, 2021 7.661 8.014 7.623 8.000 3,646,078 -0.01(-0.12%)
Jan 21, 2021 8.241 8.347 7.599 8.009 6,998,990 -0.24(-2.93%)
Jan 20, 2021 8.405 8.560 7.864 8.251 5,502,347 -0.07(-0.81%)
Jan 19, 2021 8.029 8.396 7.932 8.318 5,927,477 +0.59(+7.62%)
Jan 15, 2021 7.864 8.173 7.507 7.729 7,064,756 -0.30(-3.73%)
Jan 14, 2021 7.188 8.038 7.140 8.029 10,597,633 +1.00(+14.31%)
Jan 13, 2021 7.285 7.555 6.985 7.024 4,587,956 -0.29(-3.96%)
Jan 12, 2021 6.705 7.314 6.492 7.314 7,995,875 +0.68(+10.19%)
Jan 11, 2021 6.174 6.763 6.019 6.637 6,973,436 +0.28(+4.41%)
Jan 08, 2021 6.840 6.840 6.280 6.357 8,497,063 -0.40(-5.87%)
Jan 07, 2021 6.966 7.091 6.686 6.753 5,697,973 -0.18(-2.65%)
Jan 06, 2021 6.966 7.207 6.599 6.937 10,589,047 -0.11(-1.51%)
Jan 05, 2021 6.637 7.352 6.637 7.043 8,008,045 +0.43(+6.58%)
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.