Skip to main content

PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.89 24.29 22.86 23.54 3,802,418 +0.19(+0.83%)
Mar 30, 2022 22.34 23.87 22.23 23.35 3,695,705 +1.68(+7.76%)
Mar 29, 2022 20.77 21.68 20.12 21.67 2,012,684 +0.23(+1.08%)
Mar 28, 2022 21.50 21.90 20.75 21.44 3,823,305 -0.90(-4.02%)
Mar 25, 2022 21.77 22.40 21.77 22.34 3,082,965 +0.23(+1.05%)
Mar 24, 2022 21.69 22.39 21.55 22.11 1,800,393 +0.43(+2.01%)
Mar 23, 2022 22.02 22.79 21.09 21.67 2,062,306 +0.04(+0.18%)
Mar 22, 2022 21.97 22.41 20.46 21.63 2,305,324 -0.35(-1.58%)
Mar 21, 2022 20.69 22.31 20.38 21.98 3,090,631 +1.99(+9.96%)
Mar 18, 2022 20.41 20.63 19.45 19.99 9,214,369 -0.54(-2.64%)
Mar 17, 2022 19.58 20.77 19.36 20.53 2,896,230 +1.47(+7.70%)
Mar 16, 2022 19.38 19.79 18.74 19.06 4,149,200 -0.23(-1.20%)
Mar 15, 2022 20.88 20.92 18.58 19.29 5,219,392 -2.81(-12.72%)
Mar 14, 2022 23.61 23.71 21.60 22.11 6,183,245 -2.32(-9.49%)
Mar 11, 2022 23.48 25.00 23.28 24.42 3,412,004 +0.50(+2.10%)
Mar 10, 2022 22.64 24.09 23.92 3,730,855 +1.52(+6.77%)
Mar 09, 2022 21.43 23.36 20.67 22.40 5,708,026 -0.34(-1.49%)
Mar 08, 2022 20.43 24.89 20.11 22.74 10,617,188 +3.57(+18.65%)
Mar 07, 2022 19.64 20.60 18.89 19.17 5,310,765 -0.36(-1.83%)
Mar 04, 2022 16.62 19.58 16.53 19.53 5,761,762 +2.78(+16.62%)
Mar 03, 2022 16.41 17.19 16.10 16.74 2,649,859 +0.25(+1.52%)
Mar 02, 2022 16.26 16.85 16.00 16.49 3,169,544 +0.70(+4.40%)
Mar 01, 2022 16.36 17.12 15.53 15.80 5,112,161 -0.26(-1.62%)
Feb 28, 2022 16.42 16.83 15.60 16.06 3,723,609 -0.45(-2.75%)
Feb 25, 2022 16.93 17.28 16.37 16.51 2,770,175 -0.43(-2.57%)
Feb 24, 2022 16.74 17.26 16.20 16.95 3,808,864 +0.17(+1.04%)
Feb 23, 2022 17.39 17.60 16.66 16.77 2,291,472 -0.52(-3.02%)
Feb 22, 2022 17.96 18.15 17.15 17.29 4,474,668 -0.11(-0.61%)
Feb 18, 2022 17.40 0 -0.19(-1.10%)
Feb 17, 2022 17.87 18.09 17.34 17.59 1,430,914 -0.23(-1.30%)
Feb 16, 2022 18.84 19.25 17.63 17.83 2,230,003 -0.60(-3.25%)
Feb 15, 2022 18.16 18.84 17.87 18.42 2,244,334 -0.47(-2.51%)
Feb 14, 2022 18.48 19.02 18.01 18.90 4,555,481 +0.19(+1.03%)
Feb 11, 2022 18.59 19.06 18.04 18.70 4,359,910 +0.49(+2.71%)
Feb 10, 2022 18.95 19.34 17.80 18.21 5,140,332 -0.94(-4.89%)
Feb 09, 2022 18.82 19.47 18.58 19.15 3,502,839 +0.42(+2.22%)
Feb 08, 2022 18.65 18.91 18.28 18.73 3,358,642 +0.07(+0.36%)
Feb 07, 2022 17.41 18.95 17.24 18.67 2,983,017 +1.00(+5.63%)
Feb 04, 2022 17.17 17.99 17.03 17.67 2,618,934 +0.71(+4.22%)
Feb 03, 2022 17.11 16.96 2,210,047 -0.18(-1.07%)
Feb 02, 2022 16.87 17.21 16.64 17.14 2,156,887 +0.23(+1.37%)
Feb 01, 2022 15.28 16.94 15.01 16.91 3,744,427 +1.60(+10.48%)
Jan 31, 2022 15.49 15.62 15.30 2,626,870 -0.33(-2.10%)
Jan 28, 2022 15.61 16.06 14.89 15.63 2,663,469 -0.13(-0.80%)
Jan 27, 2022 15.87 16.14 15.12 15.76 4,378,642 +0.37(+2.39%)
Jan 26, 2022 16.55 16.86 15.24 15.39 4,901,710 -1.00(-6.13%)
Jan 25, 2022 15.40 16.43 15.10 16.40 4,082,014 +1.06(+6.93%)
Jan 24, 2022 14.77 15.39 14.25 15.33 4,182,148 +0.23(+1.54%)
Jan 21, 2022 15.67 15.90 15.08 15.10 5,428,783 -0.87(-5.44%)
Jan 20, 2022 16.68 17.11 15.93 15.97 4,000,303 -0.97(-5.70%)
Jan 19, 2022 17.60 17.97 16.83 16.94 3,970,750 -0.40(-2.29%)
Jan 18, 2022 17.64 17.97 17.02 17.33 3,257,252 -0.20(-1.16%)
Jan 14, 2022 17.54 0 +1.01(+6.14%)
Jan 13, 2022 16.81 17.12 16.43 16.52 2,858,944 -0.22(-1.33%)
Jan 12, 2022 16.81 17.13 16.48 16.74 2,877,104 +0.16(+0.99%)
Jan 11, 2022 16.23 17.03 15.91 16.58 3,529,675 +0.67(+4.19%)
Jan 10, 2022 15.75 16.15 15.49 15.91 3,631,493 +0.16(+1.04%)
Jan 07, 2022 15.20 15.83 14.99 15.75 4,635,028 +0.87(+5.84%)
Jan 06, 2022 14.11 15.02 13.93 14.88 4,903,648 +1.29(+9.53%)
Jan 05, 2022 13.97 14.46 13.56 13.58 2,698,050 -0.18(-1.33%)
Jan 04, 2022 13.92 14.22 13.75 13.77 2,830,640 +0.22(+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.