PBF Energy Inc (NY: PBF )

45.65 -1.09 (-2.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.85 17.27 16.01 16.48 3,629,000 -0.47(-2.75%)
Feb 25, 2022 17.37 17.73 16.79 16.94 2,699,790 -0.45(-2.57%)
Feb 24, 2022 17.18 17.70 16.62 17.39 3,712,089 +0.18(+1.04%)
Feb 23, 2022 17.84 18.06 17.09 17.21 2,233,250 -0.54(-3.02%)
Feb 22, 2022 18.43 18.63 17.60 17.74 4,360,975 -0.11(-0.61%)
Feb 18, 2022 17.85 0 -0.20(-1.10%)
Feb 17, 2022 18.34 18.56 17.79 18.05 1,394,557 -0.24(-1.30%)
Feb 16, 2022 19.33 19.75 18.09 18.29 2,173,343 -0.61(-3.25%)
Feb 15, 2022 18.64 19.33 18.34 18.90 2,187,310 -0.49(-2.50%)
Feb 14, 2022 18.96 19.51 18.48 19.39 4,439,736 +0.20(+1.03%)
Feb 11, 2022 19.07 19.56 18.51 19.19 4,249,134 +0.51(+2.71%)
Feb 10, 2022 19.44 19.85 18.26 18.69 5,009,727 -0.96(-4.89%)
Feb 09, 2022 19.31 19.98 19.06 19.65 3,413,839 +0.43(+2.22%)
Feb 08, 2022 19.13 19.40 18.76 19.22 3,273,306 +0.07(+0.36%)
Feb 07, 2022 17.86 19.44 17.69 19.15 2,907,224 +1.02(+5.63%)
Feb 04, 2022 17.62 18.46 17.48 18.13 2,552,392 +0.73(+4.22%)
Feb 03, 2022 17.56 17.40 2,153,895 -0.19(-1.07%)
Feb 02, 2022 17.31 17.66 17.07 17.59 2,102,085 +0.24(+1.37%)
Feb 01, 2022 15.68 17.38 15.41 17.35 3,649,289 +1.65(+10.48%)
Jan 31, 2022 15.89 16.02 15.70 2,560,126 -0.34(-2.10%)
Jan 28, 2022 16.02 16.48 15.28 16.04 2,595,796 -0.13(-0.80%)
Jan 27, 2022 16.29 16.57 15.51 16.17 4,267,389 +0.38(+2.39%)
Jan 26, 2022 16.98 17.30 15.63 15.79 4,777,167 -1.03(-6.13%)
Jan 25, 2022 15.80 16.86 15.49 16.82 3,978,298 +1.09(+6.93%)
Jan 24, 2022 15.16 15.79 14.62 15.73 4,075,888 +0.24(+1.54%)
Jan 21, 2022 16.08 16.32 15.47 15.49 5,290,848 -0.89(-5.44%)
Jan 20, 2022 17.11 17.56 16.35 16.39 3,898,663 -0.99(-5.70%)
Jan 19, 2022 18.06 18.44 17.27 17.38 3,869,861 -0.41(-2.29%)
Jan 18, 2022 18.10 18.44 17.47 17.78 3,174,492 -0.21(-1.16%)
Jan 14, 2022 17.99 0 +1.04(+6.14%)
Jan 13, 2022 17.25 17.57 16.86 16.95 2,786,304 -0.23(-1.33%)
Jan 12, 2022 17.25 17.58 16.91 17.18 2,804,003 +0.17(+0.99%)
Jan 11, 2022 16.65 17.48 16.33 17.01 3,439,993 +0.68(+4.19%)
Jan 10, 2022 16.16 16.57 15.89 16.33 3,539,224 +0.17(+1.04%)
Jan 07, 2022 15.59 16.24 15.38 16.16 4,517,262 +0.89(+5.84%)
Jan 06, 2022 14.47 15.41 14.29 15.27 4,779,056 +1.33(+9.53%)
Jan 05, 2022 14.33 14.84 13.92 13.94 2,629,498 -0.19(-1.33%)
Jan 04, 2022 14.28 14.59 14.11 14.13 2,758,719 +0.23(+1.64%)
Jan 03, 2022 13.04 14.05 12.98 13.90 3,062,870 +1.04(+8.10%)
Dec 31, 2021 12.78 13.12 12.70 12.86 1,447,083 -0.02(-0.15%)
Dec 30, 2021 13.22 13.48 12.87 12.88 1,508,581 -0.30(-2.26%)
Dec 29, 2021 12.80 13.34 12.69 13.17 2,232,003 +0.30(+2.31%)
Dec 28, 2021 12.81 13.20 12.69 12.88 2,127,926 +0.05(+0.39%)
Dec 27, 2021 12.20 12.83 11.89 12.83 1,901,345 +0.60(+4.95%)
Dec 23, 2021 12.60 12.89 12.21 12.22 2,207,564 -0.11(-0.88%)
Dec 22, 2021 12.44 12.66 12.13 12.33 2,360,602 -0.07(-0.56%)
Dec 21, 2021 11.78 12.56 11.76 12.40 4,636,688 +0.92(+8.03%)
Dec 20, 2021 10.78 11.50 10.49 11.48 3,279,454 +0.11(+0.96%)
Dec 17, 2021 10.96 11.40 10.63 11.37 5,041,851 +0.19(+1.68%)
Dec 16, 2021 11.92 11.98 11.11 11.18 2,347,811 -0.47(-4.00%)
Dec 15, 2021 11.55 11.76 11.11 11.65 2,973,412 -0.10(-0.84%)
Dec 14, 2021 11.82 12.48 11.64 11.75 2,273,926 -0.31(-2.55%)
Dec 13, 2021 12.41 12.53 11.95 12.05 2,132,825 -0.62(-4.93%)
Dec 10, 2021 12.64 12.70 12.00 12.68 2,239,361 +0.34(+2.73%)
Dec 09, 2021 12.51 12.63 12.07 12.34 2,985,136 -0.54(-4.16%)
Dec 08, 2021 13.42 13.64 12.84 12.88 3,154,354 -0.47(-3.49%)
Dec 07, 2021 13.61 14.52 13.23 13.34 6,388,737 +0.09(+0.67%)
Dec 06, 2021 12.95 13.60 12.62 13.25 2,199,660 +0.68(+5.44%)
Dec 03, 2021 13.45 13.58 12.37 12.57 4,928,783 -0.46(-3.50%)
Dec 02, 2021 11.95 13.26 11.89 13.03 3,202,040 +0.95(+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.