PBF Logistics LP (NY: PBFX )

14.75 +1.40 (+10.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 13.57 14.80 13.54 14.75 473,957 +1.40(+10.49%)
Jun 23, 2022 13.99 13.99 13.20 13.35 70,242 -0.55(-3.96%)
Jun 22, 2022 13.45 14.10 13.45 13.90 137,650 +0.06(+0.43%)
Jun 21, 2022 13.56 13.96 13.33 13.84 137,520 +0.73(+5.57%)
Jun 17, 2022 13.68 13.91 13.05 13.11 265,395 -0.75(-5.41%)
Jun 16, 2022 14.50 14.51 13.76 13.86 206,275 -0.84(-5.71%)
Jun 15, 2022 15.40 15.40 14.70 14.70 157,957 -0.47(-3.10%)
Jun 14, 2022 15.28 15.67 15.04 15.17 164,296 -0.11(-0.72%)
Jun 13, 2022 16.00 16.01 15.23 15.28 271,694 -1.03(-6.32%)
Jun 10, 2022 16.71 16.75 16.13 16.31 95,119 -0.45(-2.68%)
Jun 09, 2022 17.10 17.10 16.72 16.76 92,551 -0.34(-1.99%)
Jun 08, 2022 17.21 17.28 16.93 17.10 98,742 -0.39(-2.23%)
Jun 07, 2022 17.34 17.51 17.03 17.49 282,957 +0.04(+0.23%)
Jun 06, 2022 16.85 17.48 16.85 17.45 142,749 +0.60(+3.56%)
Jun 03, 2022 16.44 16.97 16.28 16.85 77,708 +0.33(+2.00%)
Jun 02, 2022 16.55 16.64 16.36 16.52 47,865 -0.04(-0.24%)
Jun 01, 2022 16.55 16.67 16.10 16.56 246,356 +0.28(+1.72%)
May 31, 2022 17.34 17.47 16.07 16.28 1,493,211 -0.99(-5.73%)
May 27, 2022 16.71 17.27 16.46 17.27 267,914 +0.65(+3.91%)
May 26, 2022 16.42 16.75 16.35 16.62 236,083 +0.27(+1.65%)
May 25, 2022 15.87 16.38 15.77 16.35 238,353 +0.56(+3.55%)
May 24, 2022 15.38 15.83 15.29 15.79 174,699 +0.16(+1.02%)
May 23, 2022 15.76 15.87 15.38 15.63 221,803 +0.01(+0.06%)
May 20, 2022 15.47 15.71 15.22 15.62 198,919 +0.15(+0.97%)
May 19, 2022 14.65 15.58 14.64 15.47 224,696 +0.63(+4.25%)
May 18, 2022 14.92 15.15 14.63 14.84 186,912 +0.00(+0.00%)
May 17, 2022 14.80 14.92 14.56 14.84 210,874 +0.11(+0.75%)
May 16, 2022 14.86 15.00 14.69 14.73 64,653 -0.04(-0.27%)
May 13, 2022 14.30 14.83 14.30 14.77 83,626 +0.51(+3.58%)
May 12, 2022 14.15 14.45 14.01 14.26 153,673 -0.03(-0.21%)
May 11, 2022 14.74 14.99 14.24 14.29 112,136 -0.56(-3.77%)
May 10, 2022 14.96 15.12 14.58 14.85 177,383 +0.10(+0.68%)
May 09, 2022 15.65 15.75 14.65 14.75 156,866 -1.01(-6.41%)
May 06, 2022 16.00 16.00 15.41 15.76 209,549 -0.13(-0.82%)
May 05, 2022 16.20 16.26 15.46 15.89 238,061 -0.44(-2.69%)
May 04, 2022 16.45 16.45 15.97 16.33 128,827 +0.05(+0.31%)
May 03, 2022 15.51 16.40 15.51 16.28 136,417 +0.62(+3.96%)
May 02, 2022 15.61 15.71 15.30 15.66 69,416 -0.03(-0.19%)
Apr 29, 2022 15.89 16.09 15.52 15.69 125,304 -0.31(-1.94%)
Apr 28, 2022 15.39 16.07 14.94 16.00 173,037 +0.75(+4.92%)
Apr 27, 2022 15.18 15.36 14.86 15.25 105,611 +0.30(+2.01%)
Apr 26, 2022 15.27 15.36 14.88 14.95 205,140 -0.23(-1.52%)
Apr 25, 2022 15.63 15.63 14.66 15.18 205,101 -0.68(-4.29%)
Apr 22, 2022 15.94 16.05 15.04 15.86 927,263 -0.64(-3.88%)
Apr 21, 2022 16.06 16.53 15.71 16.50 496,937 +0.46(+2.87%)
Apr 20, 2022 15.51 16.19 15.40 16.04 302,645 +0.54(+3.48%)
Apr 19, 2022 15.25 15.53 14.77 15.50 238,322 +0.10(+0.65%)
Apr 18, 2022 15.00 15.54 14.92 15.40 346,941 +0.35(+2.33%)
Apr 14, 2022 14.49 15.06 14.36 15.05 428,522 +0.55(+3.79%)
Apr 13, 2022 14.51 14.70 14.17 14.50 346,668 +0.01(+0.07%)
Apr 12, 2022 14.25 14.55 14.18 14.49 140,692 +0.44(+3.13%)
Apr 11, 2022 14.39 14.39 14.04 14.05 101,509 -0.34(-2.36%)
Apr 08, 2022 14.45 14.49 14.31 14.39 78,503 +0.09(+0.63%)
Apr 07, 2022 14.47 14.52 14.06 14.30 89,313 -0.22(-1.52%)
Apr 06, 2022 14.77 15.02 14.47 14.52 364,851 -0.16(-1.09%)
Apr 05, 2022 14.26 14.70 14.11 14.68 350,365 +0.52(+3.67%)
Apr 04, 2022 14.10 14.22 13.95 14.16 108,945 +0.08(+0.57%)
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.