Skip to main content

PBF Energy Inc (NY: PBF )

57.50 +1.42 (+2.53%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 32.36 33.52 31.58 32.08 3,975,944 +0.25(+0.79%)
May 27, 2022 30.27 31.87 30.07 31.82 1,800,692 +1.54(+5.07%)
May 26, 2022 31.11 31.39 29.83 30.29 1,572,584 -0.26(-0.85%)
May 25, 2022 29.41 30.71 29.41 30.55 1,810,169 +1.17(+3.98%)
May 24, 2022 28.67 29.63 28.18 29.38 1,806,253 -0.03(-0.10%)
May 23, 2022 30.45 30.63 29.05 29.41 1,807,458 -0.36(-1.20%)
May 20, 2022 29.76 29.82 28.82 29.77 1,655,427 +0.29(+0.98%)
May 19, 2022 28.79 29.93 28.20 29.48 2,633,246 -0.15(-0.52%)
May 18, 2022 30.35 30.40 29.21 29.63 3,091,349 -0.44(-1.48%)
May 17, 2022 30.92 31.02 29.48 30.08 2,650,454 +0.08(+0.26%)
May 16, 2022 29.44 30.62 29.38 30.00 2,502,360 +0.62(+2.10%)
May 13, 2022 28.79 29.93 28.74 29.38 2,934,973 +1.46(+5.22%)
May 12, 2022 27.90 28.24 26.82 27.92 2,592,272 -0.01(-0.03%)
May 11, 2022 28.33 28.80 27.60 27.93 3,828,666 +0.43(+1.55%)
May 10, 2022 27.28 28.35 26.10 27.51 4,102,628 +0.71(+2.63%)
May 09, 2022 29.10 29.56 26.53 26.80 4,603,804 -3.31(-11.00%)
May 06, 2022 30.98 31.23 29.40 30.11 2,449,074 -0.27(-0.89%)
May 05, 2022 31.03 31.31 29.31 30.38 3,601,091 -0.32(-1.04%)
May 04, 2022 29.95 30.86 29.56 30.70 4,845,814 +1.28(+4.37%)
May 03, 2022 28.36 29.92 28.35 29.42 3,621,886 +1.06(+3.75%)
May 02, 2022 27.68 28.73 27.02 28.36 3,999,964 +0.28(+1.00%)
Apr 29, 2022 29.11 29.59 27.58 28.08 3,095,901 -0.99(-3.39%)
Apr 28, 2022 26.47 29.32 25.88 29.06 4,369,157 +2.64(+9.98%)
Apr 27, 2022 25.73 26.74 25.25 26.42 4,472,428 +0.67(+2.59%)
Apr 26, 2022 25.24 26.59 24.88 25.76 4,994,278 +0.86(+3.45%)
Apr 25, 2022 24.71 25.32 23.45 24.90 4,848,573 -0.84(-3.27%)
Apr 22, 2022 26.37 27.33 25.65 25.74 4,447,269 -0.74(-2.81%)
Apr 21, 2022 28.60 29.04 25.90 26.48 4,181,570 -1.53(-5.45%)
Apr 20, 2022 28.56 29.11 27.87 28.01 4,531,900 -0.48(-1.70%)
Apr 19, 2022 28.21 28.96 27.99 28.49 3,841,602 -0.30(-1.04%)
Apr 18, 2022 27.49 28.81 26.86 28.79 4,068,676 +2.40(+9.08%)
Apr 14, 2022 25.66 26.75 25.53 26.39 2,699,569 +0.52(+2.02%)
Apr 13, 2022 24.95 26.04 24.56 25.87 1,552,693 +1.35(+5.52%)
Apr 12, 2022 25.01 25.85 24.35 24.52 2,501,572 +0.16(+0.67%)
Apr 11, 2022 24.59 25.21 24.18 24.36 2,127,697 -0.99(-3.89%)
Apr 08, 2022 25.25 25.62 24.73 25.34 2,782,916 +0.36(+1.43%)
Apr 07, 2022 25.94 26.39 23.97 24.98 3,557,179 -0.41(-1.60%)
Apr 06, 2022 24.71 25.94 24.33 25.39 4,706,994 +0.79(+3.22%)
Apr 05, 2022 24.69 25.79 24.56 24.60 4,570,227 +0.47(+1.96%)
Apr 04, 2022 24.19 24.64 23.41 24.12 2,059,548 +0.22(+0.93%)
Apr 01, 2022 23.43 24.25 22.78 23.90 2,922,507 +0.36(+1.52%)
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%)
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.