PBF Energy Inc (NY: PBF )

32.82 -0.19 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.61 35.58 33.26 34.85 2,724,909 +0.69(+2.03%)
Sep 29, 2022 34.66 34.90 33.39 34.16 2,365,889 -0.97(-2.77%)
Sep 28, 2022 32.38 35.21 32.33 35.13 3,565,056 +3.08(+9.62%)
Sep 27, 2022 30.43 32.87 30.24 32.05 3,681,145 +2.46(+8.31%)
Sep 26, 2022 29.31 30.89 29.13 29.59 3,655,334 -0.03(-0.10%)
Sep 23, 2022 29.93 30.07 28.30 29.62 3,824,593 -2.00(-6.33%)
Sep 22, 2022 30.24 32.53 30.08 31.62 3,543,785 +2.28(+7.77%)
Sep 21, 2022 30.48 30.81 28.68 29.34 3,219,632 -0.09(-0.30%)
Sep 20, 2022 27.56 29.86 27.54 29.43 2,469,964 +1.40(+4.99%)
Sep 19, 2022 26.77 28.36 26.77 28.03 2,482,580 -0.05(-0.18%)
Sep 16, 2022 28.41 28.41 27.19 28.08 8,395,572 -0.44(-1.53%)
Sep 15, 2022 29.53 29.61 27.44 28.52 4,747,719 -1.65(-5.46%)
Sep 14, 2022 31.54 32.60 30.06 30.17 2,263,907 -0.99(-3.18%)
Sep 13, 2022 31.56 32.75 31.05 31.16 1,706,208 -1.45(-4.44%)
Sep 12, 2022 33.95 34.06 32.12 32.60 2,262,703 -0.57(-1.70%)
Sep 09, 2022 33.89 34.10 32.92 33.17 1,513,960 +0.27(+0.81%)
Sep 08, 2022 33.77 34.14 32.77 32.90 1,499,089 -0.77(-2.30%)
Sep 07, 2022 32.45 33.86 31.83 33.68 2,779,689 +0.32(+0.95%)
Sep 06, 2022 33.70 34.37 32.80 33.36 2,194,529 +0.19(+0.57%)
Sep 02, 2022 32.95 33.52 32.33 33.17 1,678,759 +1.64(+5.19%)
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.