PBF Energy Inc (NY: PBF )

36.46 -2.97 (-7.53%)
Streaming Delayed Price Updated: 2:09 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.61 35.58 33.26 34.85 2,724,909 +0.69(+2.03%)
Sep 29, 2022 34.66 34.90 33.39 34.16 2,365,889 -0.97(-2.77%)
Sep 28, 2022 32.38 35.21 32.33 35.13 3,565,056 +3.08(+9.62%)
Sep 27, 2022 30.43 32.87 30.24 32.05 3,681,145 +2.46(+8.31%)
Sep 26, 2022 29.31 30.89 29.13 29.59 3,655,334 -0.03(-0.10%)
Sep 23, 2022 29.93 30.07 28.30 29.62 3,824,593 -2.00(-6.33%)
Sep 22, 2022 30.24 32.53 30.08 31.62 3,543,785 +2.28(+7.77%)
Sep 21, 2022 30.48 30.81 28.68 29.34 3,219,632 -0.09(-0.30%)
Sep 20, 2022 27.56 29.86 27.54 29.43 2,469,964 +1.40(+4.99%)
Sep 19, 2022 26.77 28.36 26.77 28.03 2,482,580 -0.05(-0.18%)
Sep 16, 2022 28.41 28.41 27.19 28.08 8,395,572 -0.44(-1.53%)
Sep 15, 2022 29.53 29.61 27.44 28.52 4,747,719 -1.65(-5.46%)
Sep 14, 2022 31.54 32.60 30.06 30.17 2,263,907 -0.99(-3.18%)
Sep 13, 2022 31.56 32.75 31.05 31.16 1,706,208 -1.45(-4.44%)
Sep 12, 2022 33.95 34.06 32.12 32.60 2,262,703 -0.57(-1.70%)
Sep 09, 2022 33.89 34.10 32.92 33.17 1,513,960 +0.27(+0.81%)
Sep 08, 2022 33.77 34.14 32.77 32.90 1,499,089 -0.77(-2.30%)
Sep 07, 2022 32.45 33.86 31.83 33.68 2,779,689 +0.32(+0.95%)
Sep 06, 2022 33.70 34.37 32.80 33.36 2,194,529 +0.19(+0.57%)
Sep 02, 2022 32.95 33.52 32.33 33.17 1,678,759 +1.64(+5.19%)
Sep 01, 2022 32.76 32.99 31.00 31.53 2,404,098 -2.33(-6.88%)
Aug 31, 2022 32.49 34.75 32.22 33.86 2,990,619 +0.34(+1.01%)
Aug 30, 2022 35.20 35.27 32.92 33.53 3,352,212 -2.79(-7.67%)
Aug 29, 2022 36.22 37.37 35.83 36.31 1,750,354 -0.07(-0.19%)
Aug 26, 2022 37.98 38.13 36.35 36.38 2,069,907 -1.54(-4.05%)
Aug 25, 2022 37.40 38.15 37.02 37.92 1,551,641 +0.63(+1.70%)
Aug 24, 2022 37.31 38.25 36.71 37.28 1,923,833 +0.03(+0.08%)
Aug 23, 2022 37.07 37.76 36.21 37.25 1,908,428 +1.05(+2.90%)
Aug 22, 2022 35.38 36.52 34.37 36.20 1,756,124 +0.72(+2.04%)
Aug 19, 2022 35.54 36.24 35.34 35.48 1,490,581 -0.52(-1.43%)
Aug 18, 2022 34.95 35.99 34.95 35.99 1,999,086 +1.44(+4.16%)
Aug 17, 2022 33.34 35.57 33.16 34.56 1,760,554 +0.85(+2.53%)
Aug 16, 2022 34.02 34.49 33.16 33.70 1,508,193 +0.22(+0.65%)
Aug 15, 2022 32.32 33.50 31.43 33.49 3,917,935 -0.94(-2.74%)
Aug 12, 2022 33.90 34.66 33.79 34.43 1,909,455 +0.07(+0.20%)
Aug 11, 2022 32.71 34.49 32.30 34.36 2,162,720 +2.22(+6.91%)
Aug 10, 2022 31.67 32.45 30.51 32.14 2,227,139 +0.54(+1.69%)
Aug 09, 2022 30.42 31.90 30.29 31.60 2,870,161 +1.76(+5.91%)
Aug 08, 2022 30.04 30.11 29.04 29.84 2,084,935 +0.04(+0.13%)
Aug 05, 2022 28.64 30.44 28.59 29.80 2,639,610 +0.78(+2.70%)
Aug 04, 2022 32.42 32.82 28.73 29.02 2,938,587 -3.32(-10.27%)
Aug 03, 2022 33.70 34.59 31.91 32.34 2,824,333 -0.70(-2.13%)
Aug 02, 2022 32.05 33.70 31.65 33.04 2,274,993 +0.80(+2.49%)
Aug 01, 2022 32.51 33.33 31.73 32.24 3,378,745 -0.82(-2.49%)
Jul 29, 2022 31.98 33.41 31.72 33.06 3,550,706 +1.95(+6.28%)
Jul 28, 2022 31.69 33.32 29.42 31.11 4,746,055 +0.24(+0.77%)
Jul 27, 2022 29.04 31.40 28.90 30.87 3,057,251 +2.24(+7.83%)
Jul 26, 2022 29.61 29.96 28.22 28.63 2,401,198 -0.26(-0.89%)
Jul 25, 2022 26.74 28.91 26.29 28.89 2,612,523 +2.71(+10.34%)
Jul 22, 2022 26.32 26.89 26.03 26.18 2,453,654 -0.01(-0.04%)
Jul 21, 2022 27.13 27.54 24.99 26.19 3,679,634 -2.16(-7.62%)
Jul 20, 2022 27.84 28.52 27.12 28.35 1,949,567 +0.31(+1.10%)
Jul 19, 2022 27.11 28.28 26.99 28.04 1,770,337 +0.56(+2.02%)
Jul 18, 2022 27.95 28.49 27.30 27.49 1,543,931 +0.24(+0.87%)
Jul 15, 2022 27.09 27.39 26.27 27.25 2,174,601 +0.97(+3.70%)
Jul 14, 2022 25.54 26.29 24.42 26.28 2,586,135 -0.33(-1.23%)
Jul 13, 2022 27.06 27.96 26.53 26.61 2,399,506 -0.98(-3.56%)
Jul 12, 2022 26.59 28.21 26.38 27.59 3,412,358 -0.47(-1.66%)
Jul 11, 2022 27.86 28.38 27.24 28.05 1,484,295 -0.31(-1.08%)
Jul 08, 2022 29.28 29.39 27.62 28.36 1,622,205 -0.17(-0.59%)
Jul 07, 2022 28.05 28.87 27.71 28.53 2,301,551 +1.50(+5.54%)
Jul 06, 2022 27.67 28.22 26.36 27.03 3,469,299 -0.99(-3.54%)
Jul 05, 2022 29.49 29.59 27.23 28.02 3,358,636 -2.37(-7.79%)
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.