Skip to main content

PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.66 30.14 27.70 28.04 5,356,288 -2.68(-8.71%)
Jun 29, 2022 33.23 33.61 30.40 30.71 3,013,006 -2.19(-6.66%)
Jun 28, 2022 32.95 33.56 31.93 32.91 2,964,373 +0.91(+2.84%)
Jun 27, 2022 30.18 32.29 29.64 32.00 3,103,769 +2.76(+9.45%)
Jun 24, 2022 30.40 31.65 28.93 29.24 6,541,699 -0.53(-1.79%)
Jun 23, 2022 33.22 33.31 29.14 29.77 4,221,369 -2.89(-8.85%)
Jun 22, 2022 32.32 34.17 31.77 32.66 3,451,266 -1.80(-5.22%)
Jun 21, 2022 34.01 36.03 33.09 34.45 4,664,777 +2.59(+8.13%)
Jun 17, 2022 34.01 34.47 30.68 31.86 9,517,513 -2.04(-6.01%)
Jun 16, 2022 34.95 35.56 33.23 33.90 4,318,496 -2.42(-6.65%)
Jun 15, 2022 37.24 37.98 35.27 36.32 3,648,177 -1.28(-3.42%)
Jun 14, 2022 38.82 40.14 36.54 37.60 4,020,246 +1.34(+3.70%)
Jun 13, 2022 37.10 38.03 35.90 36.26 3,518,006 -2.71(-6.94%)
Jun 10, 2022 39.94 40.18 38.08 38.96 3,827,399 -1.61(-3.98%)
Jun 09, 2022 40.37 41.90 39.78 40.58 3,942,433 +0.14(+0.33%)
Jun 08, 2022 42.27 42.63 40.18 40.44 4,885,554 -1.82(-4.30%)
Jun 07, 2022 38.74 42.26 38.73 42.26 5,892,284 +3.32(+8.54%)
Jun 06, 2022 38.11 39.99 37.61 38.94 6,203,118 +1.70(+4.57%)
Jun 03, 2022 34.36 37.44 34.27 37.23 4,717,410 +2.96(+8.62%)
Jun 02, 2022 33.06 34.45 32.79 34.28 4,420,290 +1.02(+3.08%)
Jun 01, 2022 32.57 33.47 32.16 33.25 4,153,117 +1.18(+3.67%)
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%)
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.