PBF Energy Inc (NY: PBF )

45.65 -1.09 (-2.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.48 24.92 23.45 24.16 3,705,806 +0.20(+0.83%)
Mar 30, 2022 22.92 24.50 22.81 23.96 3,601,805 +1.72(+7.76%)
Mar 29, 2022 21.31 22.25 20.65 22.24 1,961,546 +0.24(+1.08%)
Mar 28, 2022 22.06 22.47 21.29 22.00 3,726,163 -0.92(-4.02%)
Mar 25, 2022 22.33 22.99 22.33 22.92 3,004,633 +0.24(+1.05%)
Mar 24, 2022 22.26 22.97 22.12 22.68 1,754,649 +0.45(+2.01%)
Mar 23, 2022 22.59 23.39 21.64 22.24 2,009,907 +0.04(+0.18%)
Mar 22, 2022 22.54 23.00 21.00 22.20 2,246,750 -0.36(-1.58%)
Mar 21, 2022 21.23 22.89 20.91 22.55 3,012,105 +2.04(+9.96%)
Mar 18, 2022 20.95 21.17 19.96 20.51 8,980,251 -0.56(-2.64%)
Mar 17, 2022 20.09 21.31 19.87 21.07 2,822,642 +1.51(+7.70%)
Mar 16, 2022 19.89 20.30 19.23 19.56 4,043,777 -0.24(-1.20%)
Mar 15, 2022 21.42 21.46 19.06 19.80 5,086,777 -2.88(-12.72%)
Mar 14, 2022 24.23 24.33 22.16 22.68 6,026,141 -2.38(-9.49%)
Mar 11, 2022 24.09 25.66 23.89 25.06 3,325,312 +0.52(+2.10%)
Mar 10, 2022 23.23 24.72 24.55 3,636,062 +1.56(+6.77%)
Mar 09, 2022 21.99 23.97 21.21 22.99 5,562,996 -0.35(-1.49%)
Mar 08, 2022 20.97 25.54 20.63 23.34 10,347,427 +3.67(+18.65%)
Mar 07, 2022 20.15 21.14 19.38 19.67 5,175,829 -0.37(-1.83%)
Mar 04, 2022 17.05 20.09 16.96 20.03 5,615,367 +2.86(+16.62%)
Mar 03, 2022 16.83 17.64 16.52 17.18 2,582,532 +0.26(+1.52%)
Mar 02, 2022 16.68 17.29 16.42 16.92 3,089,012 +0.71(+4.40%)
Mar 01, 2022 16.78 17.57 15.93 16.21 4,982,271 -0.27(-1.62%)
Feb 28, 2022 16.85 17.27 16.01 16.48 3,629,000 -0.47(-2.75%)
Feb 25, 2022 17.37 17.73 16.79 16.94 2,699,790 -0.45(-2.57%)
Feb 24, 2022 17.18 17.70 16.62 17.39 3,712,089 +0.18(+1.04%)
Feb 23, 2022 17.84 18.06 17.09 17.21 2,233,250 -0.54(-3.02%)
Feb 22, 2022 18.43 18.63 17.60 17.74 4,360,975 -0.11(-0.61%)
Feb 18, 2022 17.85 0 -0.20(-1.10%)
Feb 17, 2022 18.34 18.56 17.79 18.05 1,394,557 -0.24(-1.30%)
Feb 16, 2022 19.33 19.75 18.09 18.29 2,173,343 -0.61(-3.25%)
Feb 15, 2022 18.64 19.33 18.34 18.90 2,187,310 -0.49(-2.50%)
Feb 14, 2022 18.96 19.51 18.48 19.39 4,439,736 +0.20(+1.03%)
Feb 11, 2022 19.07 19.56 18.51 19.19 4,249,134 +0.51(+2.71%)
Feb 10, 2022 19.44 19.85 18.26 18.69 5,009,727 -0.96(-4.89%)
Feb 09, 2022 19.31 19.98 19.06 19.65 3,413,839 +0.43(+2.22%)
Feb 08, 2022 19.13 19.40 18.76 19.22 3,273,306 +0.07(+0.36%)
Feb 07, 2022 17.86 19.44 17.69 19.15 2,907,224 +1.02(+5.63%)
Feb 04, 2022 17.62 18.46 17.48 18.13 2,552,392 +0.73(+4.22%)
Feb 03, 2022 17.56 17.40 2,153,895 -0.19(-1.07%)
Feb 02, 2022 17.31 17.66 17.07 17.59 2,102,085 +0.24(+1.37%)
Feb 01, 2022 15.68 17.38 15.41 17.35 3,649,289 +1.65(+10.48%)
Jan 31, 2022 15.89 16.02 15.70 2,560,126 -0.34(-2.10%)
Jan 28, 2022 16.02 16.48 15.28 16.04 2,595,796 -0.13(-0.80%)
Jan 27, 2022 16.29 16.57 15.51 16.17 4,267,389 +0.38(+2.39%)
Jan 26, 2022 16.98 17.30 15.63 15.79 4,777,167 -1.03(-6.13%)
Jan 25, 2022 15.80 16.86 15.49 16.82 3,978,298 +1.09(+6.93%)
Jan 24, 2022 15.16 15.79 14.62 15.73 4,075,888 +0.24(+1.54%)
Jan 21, 2022 16.08 16.32 15.47 15.49 5,290,848 -0.89(-5.44%)
Jan 20, 2022 17.11 17.56 16.35 16.39 3,898,663 -0.99(-5.70%)
Jan 19, 2022 18.06 18.44 17.27 17.38 3,869,861 -0.41(-2.29%)
Jan 18, 2022 18.10 18.44 17.47 17.78 3,174,492 -0.21(-1.16%)
Jan 14, 2022 17.99 0 +1.04(+6.14%)
Jan 13, 2022 17.25 17.57 16.86 16.95 2,786,304 -0.23(-1.33%)
Jan 12, 2022 17.25 17.58 16.91 17.18 2,804,003 +0.17(+0.99%)
Jan 11, 2022 16.65 17.48 16.33 17.01 3,439,993 +0.68(+4.19%)
Jan 10, 2022 16.16 16.57 15.89 16.33 3,539,224 +0.17(+1.04%)
Jan 07, 2022 15.59 16.24 15.38 16.16 4,517,262 +0.89(+5.84%)
Jan 06, 2022 14.47 15.41 14.29 15.27 4,779,056 +1.33(+9.53%)
Jan 05, 2022 14.33 14.84 13.92 13.94 2,629,498 -0.19(-1.33%)
Jan 04, 2022 14.28 14.59 14.11 14.13 2,758,719 +0.23(+1.64%)
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.