PBF Energy Inc (NY: PBF )

33.13 +0.12 (+0.36%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.43 30.93 28.42 28.77 5,220,195 -2.75(-8.71%)
Jun 29, 2022 34.10 34.48 31.20 31.51 2,936,451 -2.25(-6.66%)
Jun 28, 2022 33.80 34.44 32.76 33.76 2,889,054 +0.93(+2.84%)
Jun 27, 2022 30.97 33.13 30.41 32.83 3,024,909 +2.84(+9.45%)
Jun 24, 2022 31.20 32.48 29.68 30.00 6,375,488 -0.55(-1.79%)
Jun 23, 2022 34.08 34.18 29.90 30.54 4,114,113 -2.96(-8.85%)
Jun 22, 2022 33.16 35.06 32.60 33.51 3,363,576 -1.84(-5.22%)
Jun 21, 2022 34.89 36.97 33.95 35.35 4,546,254 +2.66(+8.13%)
Jun 17, 2022 34.89 35.37 31.48 32.69 9,275,692 -2.09(-6.01%)
Jun 16, 2022 35.86 36.49 34.09 34.79 4,208,771 -2.48(-6.65%)
Jun 15, 2022 38.22 38.97 36.19 37.26 3,555,485 -1.32(-3.42%)
Jun 14, 2022 39.83 41.19 37.49 38.58 3,918,100 +1.38(+3.70%)
Jun 13, 2022 38.07 39.02 36.84 37.20 3,428,621 -2.78(-6.94%)
Jun 10, 2022 40.98 41.22 39.07 39.98 3,730,152 -1.66(-3.98%)
Jun 09, 2022 41.42 42.99 40.81 41.64 3,842,263 +0.14(+0.33%)
Jun 08, 2022 43.37 43.74 41.23 41.50 4,761,422 -1.86(-4.30%)
Jun 07, 2022 39.75 43.36 39.74 43.36 5,742,573 +3.41(+8.54%)
Jun 06, 2022 39.11 41.04 38.59 39.95 6,045,509 +1.74(+4.57%)
Jun 03, 2022 35.25 38.41 35.16 38.21 4,597,550 +3.03(+8.62%)
Jun 02, 2022 33.92 35.35 33.65 35.17 4,307,979 +1.05(+3.08%)
Jun 01, 2022 33.42 34.34 33.00 34.12 4,047,594 +1.21(+3.67%)
May 31, 2022 33.20 34.40 32.41 32.91 3,874,923 +0.26(+0.79%)
May 27, 2022 31.06 32.70 30.85 32.65 1,754,940 +1.58(+5.07%)
May 26, 2022 31.92 32.21 30.61 31.08 1,532,628 -0.27(-0.85%)
May 25, 2022 30.18 31.51 30.18 31.35 1,764,176 +1.20(+3.98%)
May 24, 2022 29.41 30.40 28.92 30.15 1,760,360 -0.03(-0.10%)
May 23, 2022 31.25 31.42 29.81 30.18 1,761,534 -0.37(-1.20%)
May 20, 2022 30.53 30.60 29.57 30.54 1,613,365 +0.30(+0.98%)
May 19, 2022 29.54 30.71 28.94 30.25 2,566,340 -0.16(-0.52%)
May 18, 2022 31.14 31.20 29.97 30.40 3,012,804 -0.46(-1.48%)
May 17, 2022 31.72 31.83 30.25 30.86 2,583,112 +0.08(+0.26%)
May 16, 2022 30.21 31.41 30.15 30.78 2,438,780 +0.63(+2.10%)
May 13, 2022 29.54 30.71 29.49 30.15 2,860,401 +1.50(+5.22%)
May 12, 2022 28.63 28.98 27.52 28.65 2,526,407 -0.01(-0.03%)
May 11, 2022 29.07 29.55 28.32 28.66 3,731,387 +0.44(+1.55%)
May 10, 2022 27.99 29.09 26.79 28.22 3,998,388 +0.72(+2.63%)
May 09, 2022 29.86 30.33 27.22 27.50 4,486,830 -3.40(-11.00%)
May 06, 2022 31.79 32.04 30.17 30.90 2,386,848 -0.28(-0.89%)
May 05, 2022 31.84 32.13 30.08 31.18 3,509,594 -0.33(-1.04%)
May 04, 2022 30.73 31.66 30.33 31.50 4,722,691 +1.32(+4.37%)
May 03, 2022 29.10 30.70 29.09 30.19 3,529,861 +1.09(+3.75%)
May 02, 2022 28.40 29.48 27.73 29.10 3,898,333 +0.29(+1.00%)
Apr 29, 2022 29.87 30.36 28.30 28.81 3,017,240 -1.01(-3.39%)
Apr 28, 2022 27.16 30.08 26.55 29.82 4,258,146 +2.71(+9.98%)
Apr 27, 2022 26.40 27.44 25.91 27.11 4,358,792 +0.68(+2.59%)
Apr 26, 2022 25.89 27.28 25.53 26.43 4,867,383 +0.88(+3.45%)
Apr 25, 2022 25.36 25.98 24.06 25.55 4,725,381 -0.86(-3.27%)
Apr 22, 2022 27.05 28.04 26.32 26.41 4,334,272 -0.76(-2.81%)
Apr 21, 2022 29.34 29.79 26.58 27.17 4,075,325 -1.57(-5.45%)
Apr 20, 2022 29.30 29.87 28.60 28.74 4,416,753 -0.50(-1.70%)
Apr 19, 2022 28.95 29.72 28.72 29.23 3,743,995 -0.31(-1.04%)
Apr 18, 2022 28.20 29.56 27.56 29.54 3,965,299 +2.46(+9.08%)
Apr 14, 2022 26.33 27.45 26.19 27.08 2,630,978 +0.54(+2.02%)
Apr 13, 2022 25.60 26.72 25.20 26.55 1,513,243 +1.39(+5.52%)
Apr 12, 2022 25.67 26.53 24.99 25.16 2,438,012 +0.17(+0.67%)
Apr 11, 2022 25.23 25.86 24.81 24.99 2,073,636 -1.01(-3.89%)
Apr 08, 2022 25.90 26.29 25.38 26.00 2,712,208 +0.37(+1.43%)
Apr 07, 2022 26.62 27.08 24.59 25.64 3,466,798 -0.42(-1.60%)
Apr 06, 2022 25.36 26.62 24.96 26.05 4,587,398 +0.81(+3.22%)
Apr 05, 2022 25.34 26.46 25.20 25.24 4,454,106 +0.49(+1.96%)
Apr 04, 2022 24.82 25.28 24.02 24.75 2,007,219 +0.23(+0.93%)
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.