Skip to main content

PBF Energy Inc (NY: PBF )

57.57 +1.49 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.42 16.83 15.60 16.06 3,723,609 -0.45(-2.75%)
Feb 25, 2022 16.93 17.28 16.37 16.51 2,770,175 -0.43(-2.57%)
Feb 24, 2022 16.74 17.26 16.20 16.95 3,808,864 +0.17(+1.04%)
Feb 23, 2022 17.39 17.60 16.66 16.77 2,291,472 -0.52(-3.02%)
Feb 22, 2022 17.96 18.15 17.15 17.29 4,474,668 -0.11(-0.61%)
Feb 18, 2022 17.40 0 -0.19(-1.10%)
Feb 17, 2022 17.87 18.09 17.34 17.59 1,430,914 -0.23(-1.30%)
Feb 16, 2022 18.84 19.25 17.63 17.83 2,230,003 -0.60(-3.25%)
Feb 15, 2022 18.16 18.84 17.87 18.42 2,244,334 -0.47(-2.51%)
Feb 14, 2022 18.48 19.02 18.01 18.90 4,555,481 +0.19(+1.03%)
Feb 11, 2022 18.59 19.06 18.04 18.70 4,359,910 +0.49(+2.71%)
Feb 10, 2022 18.95 19.34 17.80 18.21 5,140,332 -0.94(-4.89%)
Feb 09, 2022 18.82 19.47 18.58 19.15 3,502,839 +0.42(+2.22%)
Feb 08, 2022 18.65 18.91 18.28 18.73 3,358,642 +0.07(+0.36%)
Feb 07, 2022 17.41 18.95 17.24 18.67 2,983,017 +1.00(+5.63%)
Feb 04, 2022 17.17 17.99 17.03 17.67 2,618,934 +0.71(+4.22%)
Feb 03, 2022 17.11 16.96 2,210,047 -0.18(-1.07%)
Feb 02, 2022 16.87 17.21 16.64 17.14 2,156,887 +0.23(+1.37%)
Feb 01, 2022 15.28 16.94 15.01 16.91 3,744,427 +1.60(+10.48%)
Jan 31, 2022 15.49 15.62 15.30 2,626,870 -0.33(-2.10%)
Jan 28, 2022 15.61 16.06 14.89 15.63 2,663,469 -0.13(-0.80%)
Jan 27, 2022 15.87 16.14 15.12 15.76 4,378,642 +0.37(+2.39%)
Jan 26, 2022 16.55 16.86 15.24 15.39 4,901,710 -1.00(-6.13%)
Jan 25, 2022 15.40 16.43 15.10 16.40 4,082,014 +1.06(+6.93%)
Jan 24, 2022 14.77 15.39 14.25 15.33 4,182,148 +0.23(+1.54%)
Jan 21, 2022 15.67 15.90 15.08 15.10 5,428,783 -0.87(-5.44%)
Jan 20, 2022 16.68 17.11 15.93 15.97 4,000,303 -0.97(-5.70%)
Jan 19, 2022 17.60 17.97 16.83 16.94 3,970,750 -0.40(-2.29%)
Jan 18, 2022 17.64 17.97 17.02 17.33 3,257,252 -0.20(-1.16%)
Jan 14, 2022 17.54 0 +1.01(+6.14%)
Jan 13, 2022 16.81 17.12 16.43 16.52 2,858,944 -0.22(-1.33%)
Jan 12, 2022 16.81 17.13 16.48 16.74 2,877,104 +0.16(+0.99%)
Jan 11, 2022 16.23 17.03 15.91 16.58 3,529,675 +0.67(+4.19%)
Jan 10, 2022 15.75 16.15 15.49 15.91 3,631,493 +0.16(+1.04%)
Jan 07, 2022 15.20 15.83 14.99 15.75 4,635,028 +0.87(+5.84%)
Jan 06, 2022 14.11 15.02 13.93 14.88 4,903,648 +1.29(+9.53%)
Jan 05, 2022 13.97 14.46 13.56 13.58 2,698,050 -0.18(-1.33%)
Jan 04, 2022 13.92 14.22 13.75 13.77 2,830,640 +0.22(+1.64%)
Jan 03, 2022 12.70 13.69 12.65 13.55 3,142,721 +1.01(+8.10%)
Dec 31, 2021 12.45 12.78 12.38 12.53 1,484,809 -0.02(-0.15%)
Dec 30, 2021 12.89 13.14 12.54 12.55 1,547,910 -0.29(-2.26%)
Dec 29, 2021 12.47 13.00 12.37 12.84 2,290,193 +0.29(+2.31%)
Dec 28, 2021 12.48 12.87 12.37 12.55 2,183,402 +0.05(+0.39%)
Dec 27, 2021 11.89 12.50 11.58 12.50 1,950,914 +0.59(+4.95%)
Dec 23, 2021 12.28 12.56 11.90 11.91 2,265,116 -0.11(-0.88%)
Dec 22, 2021 12.12 12.34 11.83 12.02 2,422,143 -0.07(-0.56%)
Dec 21, 2021 11.48 12.24 11.46 12.09 4,757,568 +0.90(+8.03%)
Dec 20, 2021 10.50 11.21 10.22 11.19 3,364,951 +0.11(+0.96%)
Dec 17, 2021 10.69 11.11 10.36 11.08 5,173,294 +0.18(+1.68%)
Dec 16, 2021 11.61 11.67 10.83 10.90 2,409,019 -0.45(-4.00%)
Dec 15, 2021 11.26 11.46 10.83 11.35 3,050,930 -0.10(-0.84%)
Dec 14, 2021 11.52 12.16 11.34 11.45 2,333,208 -0.30(-2.55%)
Dec 13, 2021 12.10 12.21 11.64 11.75 2,188,428 -0.61(-4.93%)
Dec 10, 2021 12.32 12.38 11.70 12.36 2,297,742 +0.33(+2.73%)
Dec 09, 2021 12.19 12.31 11.77 12.03 3,062,959 -0.52(-4.16%)
Dec 08, 2021 13.08 13.29 12.52 12.55 3,236,590 -0.45(-3.49%)
Dec 07, 2021 13.27 14.15 12.90 13.00 6,555,293 +0.09(+0.67%)
Dec 06, 2021 12.62 13.25 12.30 12.92 2,257,006 +0.67(+5.44%)
Dec 03, 2021 13.11 13.24 12.06 12.25 5,057,278 -0.44(-3.50%)
Dec 02, 2021 11.64 12.93 11.59 12.70 3,285,519 +0.93(+7.88%)
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.