PBF Energy Inc (NY: PBF )

32.74 -0.08 (-0.24%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.87 30.36 28.30 28.81 3,017,240 -1.01(-3.39%)
Apr 28, 2022 27.16 30.08 26.55 29.82 4,258,146 +2.71(+9.98%)
Apr 27, 2022 26.40 27.44 25.91 27.11 4,358,792 +0.68(+2.59%)
Apr 26, 2022 25.89 27.28 25.53 26.43 4,867,383 +0.88(+3.45%)
Apr 25, 2022 25.36 25.98 24.06 25.55 4,725,381 -0.86(-3.27%)
Apr 22, 2022 27.05 28.04 26.32 26.41 4,334,272 -0.76(-2.81%)
Apr 21, 2022 29.34 29.79 26.58 27.17 4,075,325 -1.57(-5.45%)
Apr 20, 2022 29.30 29.87 28.60 28.74 4,416,753 -0.50(-1.70%)
Apr 19, 2022 28.95 29.72 28.72 29.23 3,743,995 -0.31(-1.04%)
Apr 18, 2022 28.20 29.56 27.56 29.54 3,965,299 +2.46(+9.08%)
Apr 14, 2022 26.33 27.45 26.19 27.08 2,630,978 +0.54(+2.02%)
Apr 13, 2022 25.60 26.72 25.20 26.55 1,513,243 +1.39(+5.52%)
Apr 12, 2022 25.67 26.53 24.99 25.16 2,438,012 +0.17(+0.67%)
Apr 11, 2022 25.23 25.86 24.81 24.99 2,073,636 -1.01(-3.89%)
Apr 08, 2022 25.90 26.29 25.38 26.00 2,712,208 +0.37(+1.43%)
Apr 07, 2022 26.62 27.08 24.59 25.64 3,466,798 -0.42(-1.60%)
Apr 06, 2022 25.36 26.62 24.96 26.05 4,587,398 +0.81(+3.22%)
Apr 05, 2022 25.34 26.46 25.20 25.24 4,454,106 +0.49(+1.96%)
Apr 04, 2022 24.82 25.28 24.02 24.75 2,007,219 +0.23(+0.93%)
Apr 01, 2022 24.04 24.88 23.38 24.53 2,848,252 +0.37(+1.52%)
Mar 31, 2022 23.48 24.92 23.45 24.16 3,705,806 +0.20(+0.83%)
Mar 30, 2022 22.92 24.50 22.81 23.96 3,601,805 +1.72(+7.76%)
Mar 29, 2022 21.31 22.25 20.65 22.24 1,961,546 +0.24(+1.08%)
Mar 28, 2022 22.06 22.47 21.29 22.00 3,726,163 -0.92(-4.02%)
Mar 25, 2022 22.33 22.99 22.33 22.92 3,004,633 +0.24(+1.05%)
Mar 24, 2022 22.26 22.97 22.12 22.68 1,754,649 +0.45(+2.01%)
Mar 23, 2022 22.59 23.39 21.64 22.24 2,009,907 +0.04(+0.18%)
Mar 22, 2022 22.54 23.00 21.00 22.20 2,246,750 -0.36(-1.58%)
Mar 21, 2022 21.23 22.89 20.91 22.55 3,012,105 +2.04(+9.96%)
Mar 18, 2022 20.95 21.17 19.96 20.51 8,980,251 -0.56(-2.64%)
Mar 17, 2022 20.09 21.31 19.87 21.07 2,822,642 +1.51(+7.70%)
Mar 16, 2022 19.89 20.30 19.23 19.56 4,043,777 -0.24(-1.20%)
Mar 15, 2022 21.42 21.46 19.06 19.80 5,086,777 -2.88(-12.72%)
Mar 14, 2022 24.23 24.33 22.16 22.68 6,026,141 -2.38(-9.49%)
Mar 11, 2022 24.09 25.66 23.89 25.06 3,325,312 +0.52(+2.10%)
Mar 10, 2022 23.23 24.72 24.55 3,636,062 +1.56(+6.77%)
Mar 09, 2022 21.99 23.97 21.21 22.99 5,562,996 -0.35(-1.49%)
Mar 08, 2022 20.97 25.54 20.63 23.34 10,347,427 +3.67(+18.65%)
Mar 07, 2022 20.15 21.14 19.38 19.67 5,175,829 -0.37(-1.83%)
Mar 04, 2022 17.05 20.09 16.96 20.03 5,615,367 +2.86(+16.62%)
Mar 03, 2022 16.83 17.64 16.52 17.18 2,582,532 +0.26(+1.52%)
Mar 02, 2022 16.68 17.29 16.42 16.92 3,089,012 +0.71(+4.40%)
Mar 01, 2022 16.78 17.57 15.93 16.21 4,982,271 -0.27(-1.62%)
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%)
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.