PBF Energy Inc (NY: PBF )

35.41 +3.08 (+9.53%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 30.70 33.16 30.50 32.33 3,649,198 +2.48(+8.31%)
Sep 26, 2022 29.57 31.16 29.39 29.85 3,623,611 -0.03(-0.10%)
Sep 23, 2022 30.19 30.33 28.55 29.88 3,791,401 -2.02(-6.33%)
Sep 22, 2022 30.50 32.81 30.34 31.90 3,513,030 +2.30(+7.77%)
Sep 21, 2022 30.75 31.08 28.93 29.60 3,191,690 -0.09(-0.30%)
Sep 20, 2022 27.80 30.12 27.78 29.69 2,448,528 +1.41(+4.99%)
Sep 19, 2022 27.00 28.61 27.00 28.28 2,461,035 -0.05(-0.18%)
Sep 16, 2022 28.66 28.66 27.43 28.33 8,322,710 -0.44(-1.53%)
Sep 15, 2022 29.79 29.87 27.68 28.77 4,706,515 -1.66(-5.46%)
Sep 14, 2022 31.82 32.88 30.32 30.43 2,244,260 -1.00(-3.18%)
Sep 13, 2022 31.84 33.03 31.32 31.43 1,691,401 -1.46(-4.44%)
Sep 12, 2022 34.25 34.36 32.40 32.89 2,243,066 -0.57(-1.70%)
Sep 09, 2022 34.19 34.40 33.20 33.46 1,500,821 +0.27(+0.81%)
Sep 08, 2022 34.07 34.44 33.06 33.19 1,486,079 -0.78(-2.30%)
Sep 07, 2022 32.73 34.16 32.11 33.97 2,755,565 +0.32(+0.95%)
Sep 06, 2022 34.00 34.67 33.09 33.65 2,175,484 +0.19(+0.57%)
Sep 02, 2022 33.24 33.81 32.61 33.46 1,664,190 +1.65(+5.19%)
Sep 01, 2022 33.05 33.28 31.27 31.81 2,383,234 -2.35(-6.88%)
Aug 31, 2022 32.77 35.05 32.50 34.16 2,964,665 +0.34(+1.01%)
Aug 30, 2022 35.51 35.58 33.21 33.82 3,323,120 -2.81(-7.67%)
Aug 29, 2022 36.54 37.70 36.14 36.63 1,735,164 -0.07(-0.19%)
Aug 26, 2022 38.31 38.46 36.67 36.70 2,051,943 -1.55(-4.05%)
Aug 25, 2022 37.73 38.48 37.34 38.25 1,538,175 +0.64(+1.70%)
Aug 24, 2022 37.64 38.58 37.03 37.61 1,907,137 +0.03(+0.08%)
Aug 23, 2022 37.39 38.09 36.53 37.58 1,891,866 +1.06(+2.90%)
Aug 22, 2022 35.69 36.84 34.67 36.52 1,740,884 +0.73(+2.04%)
Aug 19, 2022 35.85 36.56 35.65 35.79 1,477,645 -0.52(-1.43%)
Aug 18, 2022 35.26 36.31 35.26 36.31 1,981,737 +1.45(+4.16%)
Aug 17, 2022 33.63 35.88 33.45 34.86 1,745,275 +0.86(+2.53%)
Aug 16, 2022 34.32 34.79 33.45 34.00 1,495,104 +0.22(+0.65%)
Aug 15, 2022 32.60 33.79 31.71 33.78 3,883,933 -0.95(-2.74%)
Aug 12, 2022 34.20 34.96 34.09 34.73 1,892,884 +0.07(+0.20%)
Aug 11, 2022 33.00 34.79 32.58 34.66 2,143,951 +2.24(+6.91%)
Aug 10, 2022 31.95 32.73 30.78 32.42 2,207,811 +0.54(+1.69%)
Aug 09, 2022 30.69 32.18 30.56 31.88 2,845,252 +1.78(+5.91%)
Aug 08, 2022 30.30 30.37 29.30 30.10 2,066,841 +0.04(+0.13%)
Aug 05, 2022 28.89 30.70 28.84 30.06 2,616,702 +0.79(+2.70%)
Aug 04, 2022 32.70 33.10 28.98 29.27 2,913,084 -3.35(-10.27%)
Aug 03, 2022 34.00 34.89 32.19 32.62 2,799,822 -0.71(-2.13%)
Aug 02, 2022 32.33 33.99 31.93 33.33 2,255,249 +0.81(+2.49%)
Aug 01, 2022 32.79 33.62 32.01 32.52 3,349,422 -0.83(-2.49%)
Jul 29, 2022 32.26 33.70 32.00 33.35 3,519,891 +1.97(+6.28%)
Jul 28, 2022 31.97 33.61 29.68 31.38 4,704,866 +0.24(+0.77%)
Jul 27, 2022 29.29 31.67 29.15 31.14 3,030,718 +2.26(+7.83%)
Jul 26, 2022 29.87 30.22 28.47 28.88 2,380,359 -0.26(-0.89%)
Jul 25, 2022 26.97 29.16 26.52 29.14 2,589,850 +2.73(+10.34%)
Jul 22, 2022 26.55 27.12 26.26 26.41 2,432,360 -0.01(-0.04%)
Jul 21, 2022 27.37 27.78 25.20 26.42 3,647,700 -2.18(-7.62%)
Jul 20, 2022 28.08 28.77 27.36 28.60 1,932,648 +0.31(+1.10%)
Jul 19, 2022 27.35 28.53 27.23 28.29 1,754,973 +0.56(+2.02%)
Jul 18, 2022 28.19 28.74 27.54 27.73 1,530,532 +0.24(+0.87%)
Jul 15, 2022 27.33 27.63 26.50 27.49 2,155,729 +0.98(+3.70%)
Jul 14, 2022 25.76 26.52 24.63 26.51 2,563,691 -0.33(-1.23%)
Jul 13, 2022 27.30 28.20 26.76 26.84 2,378,682 -0.99(-3.56%)
Jul 12, 2022 26.82 28.46 26.61 27.83 3,382,744 -0.47(-1.66%)
Jul 11, 2022 28.10 28.63 27.48 28.30 1,471,414 -0.31(-1.08%)
Jul 08, 2022 29.54 29.65 27.86 28.61 1,608,127 -0.17(-0.59%)
Jul 07, 2022 28.30 29.12 27.95 28.78 2,281,577 +1.51(+5.54%)
Jul 06, 2022 27.91 28.47 26.59 27.27 3,439,190 -1.00(-3.54%)
Jul 05, 2022 29.75 29.85 27.47 28.27 3,329,488 -2.39(-7.80%)
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.